ALK: Alaska Air Group Inc.

As of Friday, September 18th, 2026

$ 40.54

+0.53 +1.32%

Open: 40.08
High: 40.82
Low: 39.75
Volume: 3,285,872
Previous Close on Thursday, September 17th, 2026

$ 40.01

+0.33 +0.83%

Open: 40.70
High: 40.90
Low: 39.96
Volume: 2,494,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 40.08 40.82 39.75 40.54 3,285,872 +0.53 +1.32
2026-09-17 40.70 40.90 39.96 40.01 2,494,486 +0.33 +0.83
2026-09-16 41.10 41.10 38.88 39.68 2,536,170 -0.23 -0.58
2026-09-15 40.56 40.69 39.37 39.91 2,854,328 -0.80 -1.97
2026-09-14 40.00 40.98 39.90 40.71 2,371,293 -0.45 -1.09
2026-09-11 41.24 41.35 40.33 41.16 2,832,597 +1.05 +2.62
2026-09-10 39.67 40.86 39.40 40.11 2,430,692 -0.25 -0.62
2026-09-09 40.10 40.70 39.89 40.36 1,967,481 -0.38 -0.93
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 41.10
On 2026-09-16		 38.88
On 2026-09-16		 -0.62 -1.51 40.98
On 2026-09-14		 39.37
On 2026-09-15		 -3.93 40.17
10D 42.68
On 2026-09-04		 38.88
On 2026-09-16		 -0.86 -2.08 42.68
On 2026-09-04		 38.88
On 2026-09-16		 -8.90 40.53
20D 44.38
On 2026-08-26		 38.88
On 2026-09-16		 0.36 0.90 44.38
On 2026-08-26		 38.88
On 2026-09-16		 -12.39 41.15
WTD 41.10
On 2026-09-16		 38.88
On 2026-09-16		 -0.62 -1.51 40.98
On 2026-09-14		 39.37
On 2026-09-15		 -3.93 40.17
MTD 42.68
On 2026-09-04		 38.88
On 2026-09-16		 -0.79 -1.91 42.68
On 2026-09-04		 38.88
On 2026-09-16		 -8.90 40.69
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PB

Prosperity Bancshares Inc.

70.02 -0.32 -0.45 2,926,558
FE

FirstEnergy Corp.

45.26 -0.47 -1.03 5,430,754
MAC

The Macerich Company

22.63 +0.08 +0.35 5,713,943
ALLY

Ally Financial Inc.

40.00 -0.60 -1.48 5,304,433
ALK

Alaska Air Group Inc.

40.54 +0.53 +1.32 3,285,872