ALK: Alaska Air Group Inc.

As of Friday, September 19th, 2025

$ 57.25

-0.15 -0.26%

Open: 57.48
High: 57.63
Low: 56.71
Volume: 5,068,158
Previous Close on Thursday, September 18th, 2025

$ 57.40

-1.09 -1.86%

Open: 58.80
High: 58.93
Low: 57.25
Volume: 3,148,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 57.48 57.63 56.71 57.25 5,068,158 -0.15 -0.26
2025-09-18 58.80 58.93 57.25 57.40 3,148,588 -1.09 -1.86
2025-09-17 58.31 60.03 57.71 58.49 2,608,369 +0.89 +1.55
2025-09-16 58.60 58.97 56.61 57.60 3,658,685 -1.53 -2.59
2025-09-15 63.50 63.65 58.56 59.13 5,512,794 -4.24 -6.69
2025-09-12 65.80 65.88 63.31 63.37 2,720,332 -0.49 -0.77
2025-09-11 63.14 63.99 61.32 63.86 3,683,463 +1.21 +1.93
2025-09-10 62.08 63.09 61.76 62.65 1,907,554 +0.36 +0.58
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 63.65
On 2025-09-15		 56.61
On 2025-09-16		 -6.12 -9.66 63.65
On 2025-09-15		 56.61
On 2025-09-16		 -11.06 57.97
10D 65.88
On 2025-09-12		 56.61
On 2025-09-16		 -5.90 -9.34 65.88
On 2025-09-12		 56.61
On 2025-09-16		 -14.07 60.57
20D 65.88
On 2025-09-12		 55.31
On 2025-08-22		 2.33 4.24 65.88
On 2025-09-12		 56.61
On 2025-09-16		 -14.07 61.22
WTD 63.65
On 2025-09-15		 56.61
On 2025-09-16		 -6.12 -9.66 63.65
On 2025-09-15		 56.61
On 2025-09-16		 -11.06 57.97
MTD 65.88
On 2025-09-12		 56.61
On 2025-09-16		 -5.53 -8.81 65.88
On 2025-09-12		 56.61
On 2025-09-16		 -14.07 61.20
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
CAG

Conagra Brands, Inc.

18.54 -0.21 -1.12 20,472,791
WMB

The Williams Companies, Inc.

60.11 -0.27 -0.45 14,759,035
TROW

T. Rowe Price Group Inc.

105.99 +0.20 +0.19 2,405,304
PM

Phillip Morris International

162.95 +1.19 +0.74 10,478,602
ALK

Alaska Air Group Inc.

57.25 -0.15 -0.26 5,068,158