ALK: Alaska Air Group Inc.
$ 48.40 |
|
+1.14 +2.41% |
|
| Open: | 47.49 |
| High: | 49.08 |
| Low: | 47.40 |
| Volume: | 2,163,165 |
$ 47.26
-2.70 -5.40%
| Open: | 49.05 |
| High: | 49.05 |
| Low: | 47.26 |
| Volume: | 2,362,386 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 47.49 | 49.08 | 47.40 | 48.40 | 2,163,165 | +1.14 | +2.41 |
| 2026-08-10 | 49.05 | 49.05 | 47.26 | 47.26 | 2,362,386 | -2.70 | -5.40 |
| 2026-08-07 | 51.40 | 51.40 | 49.94 | 49.96 | 2,017,915 | -0.73 | -1.44 |
| 2026-08-06 | 51.47 | 52.02 | 50.38 | 50.69 | 1,831,527 | -1.36 | -2.61 |
| 2026-08-05 | 52.36 | 53.62 | 51.92 | 52.05 | 2,394,251 | -0.50 | -0.95 |
| 2026-08-04 | 51.61 | 52.73 | 50.95 | 52.55 | 2,595,622 | +2.34 | +4.66 |
| 2026-08-03 | 48.90 | 50.77 | 48.90 | 50.21 | 2,346,513 | +2.76 | +5.82 |
| 2026-07-31 | 47.64 | 47.91 | 46.81 | 47.45 | 1,819,354 | +0.21 | +0.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 53.62 On 2026-08-05 |
47.26 On 2026-08-10 |
-4.15 | -7.90 | 53.62 On 2026-08-05 |
47.26 On 2026-08-10 |
-11.87 | 49.67 |
| 10D | 53.62 On 2026-08-05 |
45.77 On 2026-07-29 |
-0.21 | -0.43 | 53.62 On 2026-08-05 |
47.26 On 2026-08-10 |
-11.87 | 49.17 |
| 20D | 53.62 On 2026-08-05 |
41.45 On 2026-07-22 |
1.53 | 3.26 | 49.13 On 2026-07-16 |
41.45 On 2026-07-22 |
-15.62 | 47.78 |
| WTD | 49.08 On 2026-08-11 |
47.26 On 2026-08-10 |
-1.56 | -3.12 | 49.05 On 2026-08-10 |
49.05 On 2026-08-10 |
0.00 | 47.83 |
| MTD | 53.62 On 2026-08-05 |
47.26 On 2026-08-10 |
0.95 | 2.00 | 53.62 On 2026-08-05 |
47.26 On 2026-08-10 |
-11.87 | 50.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,791.85 | -184.13 | -0.34 | 378,233,336 |
|
DJTA
Dow Jones Transportation Average |
21,297.61 | -68.47 | -0.32 | 54,559,775 |
|
SPX
S&P 500 Index |
7,728.20 | -24.91 | -0.32 | |
|
OEX
S&P 100 Index |
3,812.47 | -21.88 | -0.57 | |
|
NDX
NASDAQ 100 Index |
29,525.48 | -96.33 | -0.33 | |
|
NYA
NYSE Composite Index |
24,685.57 | +17.69 | +0.07 | |
|
XAX
NYSE AMEX Composite Index |
8,764.72 | +43.61 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
4,213.66 | -12.12 | -0.29 | |
|
RUT
Russell 2000 Index |
3,027.12 | +9.72 | +0.32 | |
|
RUA
Russell 3000 Index |
4,399.34 | -11.53 | -0.26 | |
|
VIX
CBOE Volatility Index |
15.27 | -0.18 | -1.17 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.75 | -0.01 | -0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.10 | -0.04 | -0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.91 | -0.07 | -0.37 |