ALK: Alaska Air Group Inc.

As of Monday, May 6th, 2024

$ 43.85

+1.17 +2.74%

Open: 43.03
High: 44.30
Low: 42.63
Volume: 1,451,717
Previous Close on Friday, May 3rd, 2024

$ 42.68

-0.02 -0.05%

Open: 43.00
High: 43.20
Low: 42.61
Volume: 1,858,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 43.03 44.30 42.63 43.85 1,451,660 +1.17 +2.74
2024-05-03 43.00 43.20 42.61 42.68 1,858,471 -0.02 -0.05
2024-05-02 42.90 42.90 42.20 42.70 1,992,466 +0.52 +1.23
2024-05-01 42.99 43.11 42.11 42.18 1,674,876 -0.84 -1.95
2024-04-30 43.70 44.13 42.98 43.02 1,671,365 -1.07 -2.43
2024-04-29 43.86 44.44 43.80 44.09 1,609,340 +0.13 +0.30
2024-04-26 44.67 44.74 43.41 43.96 2,032,386 -0.59 -1.32
2024-04-25 43.70 44.80 42.96 44.55 2,788,606 +0.32 +0.72
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 44.30
On 2024-05-06		 42.11
On 2024-05-01		 -0.24 -0.54 44.13
On 2024-04-30		 42.11
On 2024-05-01		 -4.58 42.89
10D 46.12
On 2024-04-23		 42.11
On 2024-05-01		 -1.68 -3.69 46.12
On 2024-04-23		 42.11
On 2024-05-01		 -8.69 43.64
20D 46.15
On 2024-04-22		 40.07
On 2024-04-16		 1.27 2.98 46.15
On 2024-04-22		 42.11
On 2024-05-01		 -8.75 43.24
WTD 44.30
On 2024-05-06		 42.63
On 2024-05-06		 1.17 2.74 -- -- -- 43.85
MTD 44.30
On 2024-05-06		 42.11
On 2024-05-01		 0.83 1.93 43.11
On 2024-05-01		 42.20
On 2024-05-02		 -2.11 42.85
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

43.85 +1.17 +2.74 1,451,717