ALK: Alaska Air Group Inc.

As of Wednesday, June 18th, 2025

$ 46.87

+0.17 +0.36%

Open: 46.66
High: 47.68
Low: 46.50
Volume: 1,709,518
Previous Close on Tuesday, June 17th, 2025

$ 46.70

-2.09 -4.28%

Open: 47.75
High: 48.12
Low: 46.41
Volume: 3,271,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 46.66 47.68 46.50 46.87 1,709,518 +0.17 +0.36
2025-06-17 47.75 48.12 46.41 46.70 3,271,007 -2.09 -4.28
2025-06-16 48.21 48.98 47.67 48.79 2,560,760 +1.33 +2.80
2025-06-13 47.01 48.68 47.00 47.46 3,039,994 -2.18 -4.39
2025-06-12 48.66 49.92 48.08 49.64 3,300,174 +0.49 +1.00
2025-06-11 51.71 52.05 49.05 49.15 3,256,504 -2.43 -4.71
2025-06-10 51.83 52.40 51.09 51.58 2,638,054 -0.15 -0.29
2025-06-09 52.88 53.00 51.58 51.73 2,044,547 -0.77 -1.47
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 49.92
On 2025-06-12		 46.41
On 2025-06-17		 -2.28 -4.64 49.92
On 2025-06-12		 46.41
On 2025-06-17		 -7.03 47.89
10D 53.00
On 2025-06-09		 46.41
On 2025-06-17		 -4.24 -8.30 53.00
On 2025-06-09		 46.41
On 2025-06-17		 -12.43 49.51
20D 53.12
On 2025-05-29		 46.41
On 2025-06-17		 -5.51 -10.52 53.12
On 2025-05-29		 46.41
On 2025-06-17		 -12.63 50.28
WTD 48.98
On 2025-06-16		 46.41
On 2025-06-17		 -0.59 -1.24 48.98
On 2025-06-16		 46.41
On 2025-06-17		 -5.24 47.45
MTD 53.00
On 2025-06-09		 46.41
On 2025-06-17		 -4.06 -7.97 53.00
On 2025-06-09		 46.41
On 2025-06-17		 -12.43 49.84
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WU

The Western Union Company

8.44 +0.01 +0.12 9,712,001
MTSI

MACOM Technology Solutions Holdings Inc.

134.32 +3.60 +2.75 516,665
FDMT

4D Molecular Therapeutics Inc.

4.09 -0.06 -1.45 339,198
XRAY

Dentsply Sirona Inc.

15.40 +0.03 +0.20 1,669,061
ALK

Alaska Air Group Inc.

46.87 +0.17 +0.36 1,709,518