ALK: Alaska Air Group Inc.
$ 50.13 |
|
-0.16 -0.32% |
|
| Open: | 50.20 |
| High: | 50.93 |
| Low: | 49.72 |
| Volume: | 1,555,843 |
$ 50.29
-1.20 -2.33%
| Open: | 51.12 |
| High: | 51.30 |
| Low: | 50.17 |
| Volume: | 1,604,606 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 50.20 | 50.93 | 49.72 | 50.13 | 1,555,843 | -0.16 | -0.32 |
| 2025-12-29 | 51.12 | 51.30 | 50.17 | 50.29 | 1,604,606 | -1.20 | -2.33 |
| 2025-12-26 | 51.30 | 51.74 | 51.10 | 51.49 | 1,001,202 | +0.11 | +0.21 |
| 2025-12-24 | 51.11 | 51.48 | 50.70 | 51.38 | 1,255,350 | +0.20 | +0.39 |
| 2025-12-23 | 53.36 | 53.36 | 51.11 | 51.18 | 2,791,604 | -2.30 | -4.30 |
| 2025-12-22 | 52.11 | 53.72 | 52.00 | 53.48 | 2,147,050 | +1.48 | +2.85 |
| 2025-12-19 | 52.19 | 52.57 | 50.91 | 52.00 | 3,861,278 | +0.13 | +0.25 |
| 2025-12-18 | 51.91 | 52.92 | 51.71 | 51.87 | 1,965,710 | +0.63 | +1.23 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 53.36 On 2025-12-23 |
49.72 On 2025-12-30 |
-3.35 | -6.26 | 53.36 On 2025-12-23 |
49.72 On 2025-12-30 |
-6.82 | 50.89 |
| 10D | 53.72 On 2025-12-22 |
49.72 On 2025-12-30 |
-1.76 | -3.39 | 53.72 On 2025-12-22 |
49.72 On 2025-12-30 |
-7.45 | 51.55 |
| 20D | 53.88 On 2025-12-12 |
42.35 On 2025-12-02 |
7.61 | 17.90 | 53.88 On 2025-12-12 |
49.72 On 2025-12-30 |
-7.72 | 50.34 |
| WTD | 51.30 On 2025-12-29 |
49.72 On 2025-12-30 |
-1.36 | -2.64 | 51.30 On 2025-12-29 |
49.72 On 2025-12-30 |
-3.08 | 50.21 |
| MTD | 53.88 On 2025-12-12 |
42.35 On 2025-12-02 |
7.61 | 17.90 | 53.88 On 2025-12-12 |
49.72 On 2025-12-30 |
-7.72 | 50.34 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |