ALK: Alaska Air Group Inc.

As of Friday, August 29th, 2025

$ 62.78

-0.40 -0.63%

Open: 62.98
High: 63.15
Low: 61.91
Volume: 1,629,588
Previous Close on Thursday, August 28th, 2025

$ 63.18

+1.34 +2.17%

Open: 62.16
High: 63.39
Low: 61.91
Volume: 2,478,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 62.98 63.15 61.91 62.78 1,627,009 -0.40 -0.63
2025-08-28 62.16 63.39 61.91 63.18 2,478,014 +1.34 +2.17
2025-08-27 60.43 62.06 60.43 61.84 2,223,861 +1.52 +2.52
2025-08-26 60.07 60.77 59.91 60.32 1,872,209 +0.31 +0.52
2025-08-25 59.09 60.41 58.91 60.01 2,395,015 +0.51 +0.86
2025-08-22 55.43 59.53 55.31 59.50 2,717,091 +4.58 +8.34
2025-08-21 55.61 55.68 54.60 54.92 1,683,088 -1.01 -1.81
2025-08-20 56.57 56.91 55.63 55.93 2,281,246 -1.19 -2.08
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 63.39
On 2025-08-28		 58.91
On 2025-08-25		 3.28 5.51 63.39
On 2025-08-28		 61.91
On 2025-08-29		 -2.34 61.63
10D 63.39
On 2025-08-28		 54.60
On 2025-08-21		 5.42 9.45 59.04
On 2025-08-19		 54.60
On 2025-08-21		 -7.53 59.30
20D 63.39
On 2025-08-28		 50.75
On 2025-08-11		 11.41 22.21 59.04
On 2025-08-19		 54.60
On 2025-08-21		 -7.53 56.88
WTD 63.39
On 2025-08-28		 58.91
On 2025-08-25		 3.28 5.51 63.39
On 2025-08-28		 61.91
On 2025-08-29		 -2.34 61.63
MTD 63.39
On 2025-08-28		 50.01
On 2025-08-01		 9.82 18.54 59.04
On 2025-08-19		 54.60
On 2025-08-21		 -7.53 56.62
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HLT

Hilton Worldwide Holdings Inc.

276.06 -0.24 -0.09 1,108,680
TROW

T. Rowe Price Group Inc.

107.62 -0.66 -0.61 1,166,185
LECO

Lincoln Electric Holdings Inc.

242.63 -2.91 -1.19 263,222
MTSI

MACOM Technology Solutions Holdings Inc.

128.15 -5.74 -4.29 1,105,810
ALK

Alaska Air Group Inc.

62.78 -0.40 -0.63 1,629,588