ALK: Alaska Air Group Inc.

As of Wednesday, March 19th, 2025

$ 54.12

+1.78 +3.40%

Open: 52.53
High: 54.23
Low: 52.17
Volume: 2,711,187
Previous Close on Tuesday, March 18th, 2025

$ 52.34

-2.81 -5.10%

Open: 54.06
High: 54.30
Low: 51.79
Volume: 3,670,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 52.53 54.23 52.17 54.12 2,711,187 +1.78 +3.40
2025-03-18 54.06 54.30 51.79 52.34 3,670,584 -2.81 -5.10
2025-03-17 53.08 55.41 53.00 55.15 2,415,851 +1.21 +2.24
2025-03-14 52.44 54.01 52.31 53.94 2,289,835 +1.34 +2.55
2025-03-13 53.46 53.73 51.14 52.60 2,793,586 -0.74 -1.39
2025-03-12 54.20 54.43 51.24 53.34 4,406,442 -0.30 -0.56
2025-03-11 55.40 55.94 53.06 53.64 6,036,799 -1.83 -3.30
2025-03-10 58.00 58.39 53.12 55.47 6,337,166 -5.17 -8.53
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.41
On 2025-03-17		 51.14
On 2025-03-13		 0.78 1.46 55.41
On 2025-03-17		 51.79
On 2025-03-18		 -6.54 53.63
10D 66.46
On 2025-03-06		 51.14
On 2025-03-13		 -12.18 -18.37 66.46
On 2025-03-06		 51.14
On 2025-03-13		 -23.05 55.34
20D 76.98
On 2025-02-20		 51.14
On 2025-03-13		 -22.48 -29.35 76.98
On 2025-02-20		 51.14
On 2025-03-13		 -33.57 62.99
WTD 55.41
On 2025-03-17		 51.79
On 2025-03-18		 0.18 0.33 55.41
On 2025-03-17		 51.79
On 2025-03-18		 -6.54 53.87
MTD 73.89
On 2025-03-03		 51.14
On 2025-03-13		 -18.16 -25.12 73.89
On 2025-03-03		 51.14
On 2025-03-13		 -30.79 58.07
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

54.12 +1.78 +3.40 2,711,187