ALK: Alaska Air Group Inc.
$ 45.46 |
|
-0.58 -1.26% |
|
| Open: | 46.45 |
| High: | 46.78 |
| Low: | 45.32 |
| Volume: | 2,999,299 |
$ 46.04
+0.53 +1.16%
| Open: | 45.70 |
| High: | 46.73 |
| Low: | 45.14 |
| Volume: | 3,075,169 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-21 | 46.45 | 46.78 | 45.32 | 45.46 | 2,999,299 | -0.58 | -1.26 |
| 2026-07-20 | 45.70 | 46.73 | 45.14 | 46.04 | 3,075,169 | +0.53 | +1.16 |
| 2026-07-17 | 46.60 | 46.60 | 45.14 | 45.51 | 3,500,828 | -2.11 | -4.43 |
| 2026-07-16 | 47.45 | 49.13 | 47.07 | 47.62 | 2,421,715 | -0.26 | -0.54 |
| 2026-07-15 | 47.13 | 48.44 | 46.58 | 47.88 | 2,814,916 | +1.01 | +2.15 |
| 2026-07-14 | 47.01 | 47.73 | 46.10 | 46.87 | 2,271,200 | +0.07 | +0.15 |
| 2026-07-13 | 49.14 | 49.50 | 46.58 | 46.80 | 3,318,498 | -2.62 | -5.30 |
| 2026-07-10 | 50.83 | 50.85 | 48.61 | 49.42 | 1,952,434 | -0.72 | -1.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 49.13 On 2026-07-16 |
45.14 On 2026-07-17 |
-1.41 | -3.01 | 49.13 On 2026-07-16 |
45.14 On 2026-07-17 |
-8.11 | 46.50 |
| 10D | 50.85 On 2026-07-10 |
45.14 On 2026-07-17 |
-3.63 | -7.39 | 50.85 On 2026-07-10 |
45.14 On 2026-07-17 |
-11.23 | 47.33 |
| 20D | 54.32 On 2026-06-25 |
45.14 On 2026-07-17 |
-3.34 | -6.84 | 54.32 On 2026-06-25 |
45.14 On 2026-07-17 |
-16.90 | 49.36 |
| WTD | 46.78 On 2026-07-21 |
45.14 On 2026-07-20 |
-0.05 | -0.11 | 46.73 On 2026-07-20 |
46.73 On 2026-07-20 |
0.00 | 45.75 |
| MTD | 53.50 On 2026-07-02 |
45.14 On 2026-07-17 |
-6.74 | -12.91 | 53.50 On 2026-07-02 |
45.14 On 2026-07-17 |
-15.63 | 48.22 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,224.82 | +385.56 | +0.74 | 391,883,180 |
|
DJTA
Dow Jones Transportation Average |
22,667.25 | +209.46 | +0.93 | 54,445,678 |
|
SPX
S&P 500 Index |
7,509.20 | +65.92 | +0.89 | |
|
OEX
S&P 100 Index |
3,702.31 | +32.25 | +0.88 | |
|
NDX
NASDAQ 100 Index |
29,155.18 | +550.94 | +1.93 | |
|
NYA
NYSE Composite Index |
23,890.27 | +220.61 | +0.93 | |
|
XAX
NYSE AMEX Composite Index |
8,226.14 | +120.84 | +1.49 | |
|
RUI
RUSSELL 1000 Index |
4,087.98 | +35.34 | +0.87 | |
|
RUT
Russell 2000 Index |
2,987.40 | +44.97 | +1.53 | |
|
RUA
Russell 3000 Index |
4,271.20 | +38.09 | +0.90 | |
|
VIX
CBOE Volatility Index |
17.03 | -1.65 | -8.83 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | -0.33 | -1.39 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.65 | -0.56 | -2.52 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.59 | -0.82 | -4.02 |