ALK: Alaska Air Group Inc.

As of Friday, April 10th, 2026

$ 39.50

-0.40 -1.00%

Open: 40.12
High: 40.29
Low: 39.19
Volume: 2,439,669
Previous Close on Thursday, April 9th, 2026

$ 39.90

-0.01 -0.03%

Open: 39.28
High: 40.10
Low: 38.21
Volume: 3,585,748

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 40.12 40.29 39.19 39.50 2,439,669 -0.40 -1.00
2026-04-09 39.28 40.10 38.21 39.90 3,585,748 -0.01 -0.03
2026-04-08 41.65 43.25 39.41 39.91 9,797,710 +2.98 +8.07
2026-04-07 37.35 37.54 35.98 36.93 5,177,186 -1.05 -2.76
2026-04-06 37.25 38.41 36.81 37.98 2,834,709 +0.65 +1.74
2026-04-02 35.95 37.84 35.11 37.33 4,065,080 -0.32 -0.85
2026-04-01 37.78 38.88 37.38 37.65 5,109,628 +0.87 +2.37
2026-03-31 35.11 36.95 34.56 36.78 4,871,640 +2.59 +7.58
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 43.25
On 2026-04-08		 35.98
On 2026-04-07		 2.17 5.81 43.25
On 2026-04-08		 38.21
On 2026-04-09		 -11.65 38.84
10D 43.25
On 2026-04-08		 33.03
On 2026-03-30		 0.55 1.41 38.51
On 2026-03-27		 33.03
On 2026-03-30		 -14.23 37.63
20D 43.25
On 2026-04-08		 33.03
On 2026-03-30		 0.85 2.20 41.40
On 2026-03-17		 33.03
On 2026-03-30		 -20.22 37.99
WTD 43.25
On 2026-04-08		 35.98
On 2026-04-07		 2.17 5.81 43.25
On 2026-04-08		 38.21
On 2026-04-09		 -11.65 38.84
MTD 43.25
On 2026-04-08		 35.11
On 2026-04-02		 2.72 7.40 43.25
On 2026-04-08		 38.21
On 2026-04-09		 -11.65 38.46
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CASH

Pathward Financial Inc.

94.91 -0.04 -0.04 154,245
F

Ford Motor

12.13 -0.11 -0.90 28,337,036
ALK

Alaska Air Group Inc.

39.50 -0.40 -1.00 2,439,669