ALK: Alaska Air Group Inc.

As of Friday, May 30th, 2025

$ 52.03

-- 0 0%

Open: 52.03
High: 52.03
Low: 52.03
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 52.03

+0.41 +0.79%

Open: 52.15
High: 53.12
Low: 51.55
Volume: 4,265,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 52.15 53.12 51.55 52.03 4,265,546 +0.41 +0.79
2025-05-28 52.56 52.56 51.17 51.62 2,234,636 -0.86 -1.64
2025-05-27 51.67 52.92 51.43 52.48 3,329,262 +1.77 +3.49
2025-05-23 48.99 50.83 48.63 50.71 2,242,955 +0.60 +1.20
2025-05-22 49.83 50.63 49.51 50.11 3,669,882 +0.34 +0.68
2025-05-21 51.33 51.77 49.73 49.77 3,077,486 -2.61 -4.98
2025-05-20 53.54 54.05 52.23 52.38 1,936,773 -1.21 -2.26
2025-05-19 53.15 54.40 52.83 53.59 2,567,454 -0.06 -0.11
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 53.12
On 2025-05-29		 48.63
On 2025-05-23		 2.26 4.54 52.92
On 2025-05-27		 51.17
On 2025-05-28		 -3.31 51.39
10D 54.55
On 2025-05-15		 48.63
On 2025-05-23		 -2.13 -3.93 54.55
On 2025-05-15		 48.63
On 2025-05-23		 -10.85 51.93
20D 55.59
On 2025-05-14		 44.21
On 2025-05-01		 7.76 17.53 55.59
On 2025-05-14		 48.63
On 2025-05-23		 -12.52 51.34
WTD 53.12
On 2025-05-29		 51.17
On 2025-05-28		 1.32 2.60 52.92
On 2025-05-27		 51.17
On 2025-05-28		 -3.31 52.04
MTD 55.59
On 2025-05-14		 44.21
On 2025-05-01		 7.76 17.53 55.59
On 2025-05-14		 48.63
On 2025-05-23		 -12.52 51.34
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.00 +0.84 +0.34 890,244
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,568,247
PFE

Pfizer Inc.

23.45 0.00 0.00 6,093,022
VZ

Verizon Communications Inc.

43.75 +0.42 +0.97 2,386,068
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,174.20 -41.53 -0.10 143,737,248
DJTA

Dow Jones Transportation Average

14,689.89 -55.49 -0.38 31,159,495
SPX

S&P 500 Index

5,898.45 -13.72 -0.23
OEX

S&P 100 Index

2,879.40 -6.20 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.66 -52.29 -0.24
NYA

NYSE Composite Index

19,717.18 -26.67 -0.14
XAX

NYSE AMEX Composite Index

5,193.40 -18.72 -0.36
RUI

RUSSELL 1000 Index

3,227.70 -7.87 -0.24
RUT

Russell 2000 Index

2,065.84 -8.94 -0.43
RUA

Russell 3000 Index

3,351.90 -8.44 -0.25
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.59 -15.46 -0.16
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

52.03 0.00 0.00