ALK: Alaska Air Group Inc.

As of Thursday, June 1st, 2023

$ 44.84

-0.09 -0.20%

Open: 45.09
High: 45.30
Low: 44.36
Volume: 1,020,762
Previous Close on Wednesday, May 31st, 2023

$ 44.93

-0.28 -0.62%

Open: 45.75
High: 45.75
Low: 44.43
Volume: 1,484,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 45.09 45.30 44.36 44.84 1,019,948 -0.09 -0.20
2023-05-31 45.75 45.75 44.43 44.93 1,484,859 -0.28 -0.62
2023-05-30 45.30 45.99 45.08 45.21 1,430,106 +0.11 +0.24
2023-05-26 45.30 45.76 45.02 45.10 1,098,802 -0.02 -0.04
2023-05-25 44.08 45.14 44.00 45.12 1,194,757 +1.09 +2.48
2023-05-24 44.38 44.53 43.35 44.03 1,083,094 -0.80 -1.78
2023-05-23 44.86 45.81 44.75 44.83 1,134,254 -0.09 -0.20
2023-05-22 44.80 45.12 44.26 44.92 1,367,729 +0.40 +0.90
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 45.99
On 2023-05-30		 44.00
On 2023-05-25		 0.81 1.84 45.99
On 2023-05-30		 44.36
On 2023-06-01		 -3.54 45.04
10D 45.99
On 2023-05-30		 43.35
On 2023-05-24		 -0.41 -0.91 45.81
On 2023-05-23		 43.35
On 2023-05-24		 -5.37 44.86
20D 45.99
On 2023-05-30		 41.69
On 2023-05-04		 1.37 3.15 45.81
On 2023-05-23		 43.35
On 2023-05-24		 -5.37 44.07
WTD 45.99
On 2023-05-30		 44.36
On 2023-06-01		 -0.26 -0.58 45.99
On 2023-05-30		 44.36
On 2023-06-01		 -3.54 44.99
MTD 45.30
On 2023-06-01		 44.36
On 2023-06-01		 -0.09 -0.20 -- -- -- 44.84
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00