ALK: Alaska Air Group Inc.

As of Friday, August 8th, 2025

$ 52.28

-0.97 -1.82%

Open: 53.32
High: 53.41
Low: 52.10
Volume: 1,876,392
Previous Close on Thursday, August 7th, 2025

$ 53.25

-0.75 -1.39%

Open: 54.19
High: 54.50
Low: 52.83
Volume: 1,618,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 53.32 53.41 52.10 52.28 1,876,392 -0.97 -1.82
2025-08-07 54.19 54.50 52.83 53.25 1,618,057 -0.75 -1.39
2025-08-06 53.08 54.34 52.80 54.00 1,742,393 +0.82 +1.54
2025-08-05 52.79 53.35 51.53 53.18 1,718,093 +0.60 +1.14
2025-08-04 51.85 52.63 51.63 52.58 2,186,417 +1.21 +2.36
2025-08-01 51.75 51.75 50.01 51.37 2,585,742 -1.59 -3.00
2025-07-31 53.52 54.20 52.67 52.96 1,574,558 -0.37 -0.69
2025-07-30 54.15 54.36 52.71 53.33 2,149,323 -0.82 -1.51
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 54.50
On 2025-08-07		 51.53
On 2025-08-05		 0.91 1.77 54.50
On 2025-08-07		 52.10
On 2025-08-08		 -4.40 53.06
10D 56.22
On 2025-07-29		 50.01
On 2025-08-01		 0.12 0.23 56.22
On 2025-07-29		 50.01
On 2025-08-01		 -11.05 53.14
20D 56.22
On 2025-07-29		 50.01
On 2025-08-01		 -0.26 -0.49 56.22
On 2025-07-29		 50.01
On 2025-08-01		 -11.05 52.82
WTD 54.50
On 2025-08-07		 51.53
On 2025-08-05		 0.91 1.77 54.50
On 2025-08-07		 52.10
On 2025-08-08		 -4.40 53.06
MTD 54.50
On 2025-08-07		 50.01
On 2025-08-01		 -0.68 -1.28 54.50
On 2025-08-07		 52.10
On 2025-08-08		 -4.40 52.78
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TQQQ

ProShares UltraPro QQQ

92.16 +2.42 +2.70 51,574,932
MTSI

MACOM Technology Solutions Holdings Inc.

120.94 -6.81 -5.33 2,150,966
FDMT

4D Molecular Therapeutics Inc.

5.63 -0.15 -2.60 551,686
XRAY

Dentsply Sirona Inc.

12.96 -0.27 -2.04 7,388,427
ALK

Alaska Air Group Inc.

52.28 -0.97 -1.82 1,876,392