ALK: Alaska Air Group Inc.

As of Friday, May 1st, 2026

$ 39.11

-- 0 0%

Open: 39.11
High: 39.11
Low: 39.11
Volume: N/A
Previous Close on Thursday, April 30th, 2026

$ 39.11

+0.80 +2.09%

Open: 39.06
High: 39.48
Low: 38.51
Volume: 1,942,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 39.06 39.48 38.51 39.11 1,942,409 +0.80 +2.09
2026-04-29 39.43 39.75 37.83 38.31 3,712,911 -1.48 -3.72
2026-04-28 40.11 40.79 39.56 39.79 3,290,751 -0.65 -1.61
2026-04-27 41.82 42.46 40.41 40.44 3,300,705 -1.15 -2.77
2026-04-24 41.75 42.37 41.03 41.59 3,606,921 +0.43 +1.04
2026-04-23 40.29 42.99 40.29 41.16 5,250,445 +0.38 +0.93
2026-04-22 41.94 42.22 39.94 40.78 5,293,097 -0.67 -1.62
2026-04-21 42.00 44.10 41.05 41.45 8,522,376 -2.09 -4.80
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 42.46
On 2026-04-27		 37.83
On 2026-04-29		 -2.05 -4.98 42.46
On 2026-04-27		 37.83
On 2026-04-29		 -10.90 39.85
10D 47.30
On 2026-04-17		 37.83
On 2026-04-29		 -2.04 -4.96 47.30
On 2026-04-17		 37.83
On 2026-04-29		 -20.02 41.16
20D 47.30
On 2026-04-17		 35.11
On 2026-04-02		 1.46 3.88 47.30
On 2026-04-17		 37.83
On 2026-04-29		 -20.02 40.47
WTD 42.46
On 2026-04-27		 37.83
On 2026-04-29		 -2.48 -5.96 42.46
On 2026-04-27		 37.83
On 2026-04-29		 -10.90 39.41
MTD 47.30
On 2026-04-17		 35.11
On 2026-04-02		 2.33 6.33 47.30
On 2026-04-17		 37.83
On 2026-04-29		 -20.02 40.34
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -1.33 -0.46 1,449,555
KO

The Coca-Cola Company

78.81 +0.05 +0.06 3,898,159
PFE

Pfizer Inc.

26.44 -0.26 -0.97 12,083,920
VZ

Verizon Communications Inc.

48.00 -0.04 -0.07 7,212,596
VIX

CBOE Volatility Index

16.82 -0.07 -0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,667.80 +15.66 +0.03 209,983,560
DJTA

Dow Jones Transportation Average

20,668.95 -124.57 -0.60 57,120,284
SPX

S&P 500 Index

7,257.47 +48.46 +0.67
OEX

S&P 100 Index

3,585.65 +33.18 +0.93
NDX

NASDAQ 100 Index

27,762.57 +310.45 +1.13
NYA

NYSE Composite Index

23,129.62 -15.03 -0.06
XAX

NYSE AMEX Composite Index

8,963.56 -208.70 -2.28
RUI

RUSSELL 1000 Index

3,948.47 +24.89 +0.63
RUT

Russell 2000 Index

2,808.27 +8.36 +0.30
RUA

Russell 3000 Index

4,119.64 +25.33 +0.62
VIX

CBOE Volatility Index

16.82 -0.07 -0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 -0.07 -0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 -0.13 -0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.15 +0.07 +0.35
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

39.11 0.00 0.00