ALK: Alaska Air Group Inc.

As of Friday, June 21st, 2024

$ 41.18

-0.16 -0.39%

Open: 41.33
High: 41.34
Low: 40.73
Volume: 2,201,670
Previous Close on Thursday, June 20th, 2024

$ 41.34

-0.17 -0.41%

Open: 41.27
High: 41.92
Low: 41.12
Volume: 1,209,659
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 41.33 41.34 40.73 41.18 2,201,670 -0.16 -0.39
2024-06-20 41.27 41.92 41.12 41.34 1,209,659 -0.17 -0.41
2024-06-18 41.24 41.58 40.65 41.51 1,486,912 +0.36 +0.87
2024-06-17 40.08 41.25 39.92 41.15 1,524,856 +0.82 +2.03
2024-06-14 40.33 40.48 39.21 40.33 1,969,607 -0.68 -1.66
2024-06-13 41.42 41.42 40.44 41.01 1,742,043 -0.50 -1.20
2024-06-12 40.65 42.03 40.65 41.51 1,415,657 +1.27 +3.16
2024-06-11 41.12 41.12 40.09 40.24 1,024,284 -1.11 -2.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.92
On 2024-06-20
39.21
On 2024-06-14
0.17 0.41 41.92
On 2024-06-20
40.73
On 2024-06-21
-2.84 41.10
10D 42.03
On 2024-06-12
39.21
On 2024-06-14
0.20 0.49 42.03
On 2024-06-12
39.21
On 2024-06-14
-6.71 41.04
20D 43.82
On 2024-05-23
39.20
On 2024-05-29
-2.42 -5.55 43.82
On 2024-05-23
39.20
On 2024-05-29
-10.54 41.36
WTD 41.92
On 2024-06-20
39.92
On 2024-06-17
0.85 2.11 41.92
On 2024-06-20
40.73
On 2024-06-21
-2.84 41.30
MTD 42.86
On 2024-06-03
39.21
On 2024-06-14
-0.84 -2.00 42.86
On 2024-06-03
39.21
On 2024-06-14
-8.52 41.18
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

41.18 -0.16 -0.39 2,201,670