ALK: Alaska Air Group Inc.

As of Thursday, June 11th, 2026

$ 46.66

+4.98 +11.95%

Open: 41.52
High: 46.70
Low: 41.44
Volume: 3,866,162
Previous Close on Wednesday, June 10th, 2026

$ 41.68

-3.45 -7.64%

Open: 44.13
High: 44.17
Low: 41.29
Volume: 3,116,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 41.52 46.70 41.44 46.66 3,866,162 +4.98 +11.95
2026-06-10 44.13 44.17 41.29 41.68 3,116,756 -3.45 -7.64
2026-06-09 43.20 45.47 42.50 45.13 5,678,041 +2.89 +6.84
2026-06-08 42.60 42.89 41.81 42.24 2,532,570 -0.58 -1.35
2026-06-05 42.62 43.75 42.35 42.82 3,080,315 +0.13 +0.30
2026-06-04 42.84 42.84 41.66 42.69 3,369,410 +0.82 +1.96
2026-06-03 42.90 43.69 41.85 41.87 3,568,897 -2.04 -4.65
2026-06-02 44.70 44.86 43.46 43.91 2,817,883 -0.61 -1.37
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 46.70
On 2026-06-11		 41.29
On 2026-06-10		 3.97 9.30 45.47
On 2026-06-09		 41.29
On 2026-06-10		 -9.19 43.71
10D 47.90
On 2026-05-29		 41.29
On 2026-06-10		 0.07 0.15 47.90
On 2026-05-29		 41.29
On 2026-06-10		 -13.80 43.75
20D 47.90
On 2026-05-29		 35.84
On 2026-05-19		 8.10 21.01 47.90
On 2026-05-29		 41.29
On 2026-06-10		 -13.80 42.24
WTD 46.70
On 2026-06-11		 41.29
On 2026-06-10		 3.84 8.97 45.47
On 2026-06-09		 41.29
On 2026-06-10		 -9.19 43.93
MTD 46.70
On 2026-06-11		 41.29
On 2026-06-10		 0.64 1.39 45.47
On 2026-06-09		 41.29
On 2026-06-10		 -9.19 43.50
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

478.57 -14.41 -2.92 5,912,668
BA

The Boeing Company

221.63 +12.63 +6.04 6,598,261
F

Ford Motor

14.71 +0.41 +2.87 45,988,417
CSR

Centerspace

57.76 -0.72 -1.23 145,467
ALK

Alaska Air Group Inc.

46.66 +4.98 +11.95 3,866,162