ALK: Alaska Air Group Inc.

As of Friday, March 20th, 2026

$ 36.91

-1.02 -2.69%

Open: 37.80
High: 38.03
Low: 36.72
Volume: 4,798,500
Previous Close on Thursday, March 19th, 2026

$ 37.93

+0.05 +0.13%

Open: 37.26
High: 38.21
Low: 36.68
Volume: 6,339,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 37.80 38.03 36.72 36.91 4,798,500 -1.02 -2.69
2026-03-19 37.26 38.21 36.68 37.93 6,339,416 +0.05 +0.13
2026-03-18 38.66 39.78 37.79 37.88 5,935,438 -1.07 -2.75
2026-03-17 39.80 41.40 38.89 38.95 5,607,622 +0.51 +1.33
2026-03-16 38.38 38.76 37.40 38.44 5,888,359 +0.44 +1.16
2026-03-13 38.92 39.03 37.53 38.00 5,702,598 -0.65 -1.68
2026-03-12 40.40 40.81 38.55 38.65 6,488,448 -2.67 -6.46
2026-03-11 42.13 42.60 40.99 41.32 4,197,617 -1.02 -2.41
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 41.40
On 2026-03-17		 36.68
On 2026-03-19		 -1.09 -2.87 41.40
On 2026-03-17		 36.68
On 2026-03-19		 -11.40 38.02
10D 44.30
On 2026-03-10		 36.68
On 2026-03-19		 -5.39 -12.74 44.30
On 2026-03-10		 36.68
On 2026-03-19		 -17.20 39.37
20D 56.43
On 2026-02-26		 36.68
On 2026-03-19		 -15.67 -29.80 56.43
On 2026-02-26		 36.68
On 2026-03-19		 -35.00 44.65
WTD 41.40
On 2026-03-17		 36.68
On 2026-03-19		 -1.09 -2.87 41.40
On 2026-03-17		 36.68
On 2026-03-19		 -11.40 38.02
MTD 51.73
On 2026-03-02		 36.68
On 2026-03-19		 -14.69 -28.47 51.73
On 2026-03-02		 36.68
On 2026-03-19		 -29.09 41.91
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
EXPD

Expeditors International of Washington Inc.

146.35 -0.89 -0.60 1,702,197
MLM

Martin Marietta Materials Inc.

560.69 -6.78 -1.19 987,667
BURL

Burlington Stores Inc.

310.38 -1.61 -0.52 1,017,675
ALK

Alaska Air Group Inc.

36.91 -1.02 -2.69 4,798,500