ALK: Alaska Air Group Inc.

As of Tuesday, March 11th, 2025

$ 53.64

-1.83 -3.30%

Open: 55.40
High: 55.94
Low: 53.06
Volume: 6,036,804
Previous Close on Monday, March 10th, 2025

$ 55.47

-5.17 -8.53%

Open: 58.00
High: 58.39
Low: 53.12
Volume: 6,337,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 55.40 55.94 53.06 53.64 6,036,799 -1.83 -3.30
2025-03-10 58.00 58.39 53.12 55.47 6,337,166 -5.17 -8.53
2025-03-07 61.94 62.05 57.79 60.64 4,518,884 -1.56 -2.51
2025-03-06 65.00 66.46 62.08 62.20 3,554,566 -4.10 -6.18
2025-03-05 65.75 66.86 64.86 66.30 2,379,711 +1.00 +1.53
2025-03-04 67.51 68.39 64.82 65.30 4,016,393 -4.60 -6.58
2025-03-03 72.84 73.89 68.87 69.90 2,592,486 -2.38 -3.29
2025-02-28 71.00 72.95 70.98 72.28 1,714,320 +1.21 +1.70
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 66.86
On 2025-03-05		 53.06
On 2025-03-11		 -11.66 -17.86 66.86
On 2025-03-05		 53.06
On 2025-03-11		 -20.64 59.65
10D 73.98
On 2025-02-26		 53.06
On 2025-03-11		 -17.76 -24.87 73.98
On 2025-02-26		 53.06
On 2025-03-11		 -28.28 64.90
20D 78.08
On 2025-02-19		 53.06
On 2025-03-11		 -21.42 -28.54 78.08
On 2025-02-19		 53.06
On 2025-03-11		 -32.04 69.25
WTD 58.39
On 2025-03-10		 53.06
On 2025-03-11		 -7.00 -11.54 58.39
On 2025-03-10		 53.06
On 2025-03-11		 -9.13 54.56
MTD 73.89
On 2025-03-03		 53.06
On 2025-03-11		 -18.64 -25.79 73.89
On 2025-03-03		 53.06
On 2025-03-11		 -28.19 61.92
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

53.64 -1.83 -3.30 6,036,804