ALK: Alaska Air Group Inc.

As of Friday, May 17th, 2024

$ 43.29

+0.01 +0.02%

Open: 43.68
High: 44.18
Low: 43.21
Volume: 1,667,617
Previous Close on Thursday, May 16th, 2024

$ 43.28

-0.20 -0.46%

Open: 43.60
High: 43.75
Low: 43.02
Volume: 1,166,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 43.68 44.18 43.21 43.29 1,667,617 +0.01 +0.02
2024-05-16 43.60 43.75 43.02 43.28 1,166,385 -0.20 -0.46
2024-05-15 43.91 44.01 43.29 43.48 1,152,026 -0.30 -0.69
2024-05-14 44.00 44.42 43.59 43.78 1,209,513 -0.09 -0.21
2024-05-13 43.77 44.74 43.77 43.87 1,764,224 +0.11 +0.25
2024-05-10 43.99 44.22 43.31 43.76 1,202,290 -0.10 -0.23
2024-05-09 43.15 43.88 42.76 43.86 1,787,323 +0.57 +1.32
2024-05-08 42.95 43.47 42.79 43.29 1,166,512 +0.12 +0.28
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 44.74
On 2024-05-13		 43.02
On 2024-05-16		 -0.47 -1.07 44.74
On 2024-05-13		 43.02
On 2024-05-16		 -3.84 43.54
10D 44.74
On 2024-05-13		 42.63
On 2024-05-06		 0.61 1.43 44.74
On 2024-05-13		 43.02
On 2024-05-16		 -3.84 43.56
20D 46.15
On 2024-04-22		 42.11
On 2024-05-01		 -1.72 -3.82 46.15
On 2024-04-22		 42.11
On 2024-05-01		 -8.75 43.68
WTD 44.74
On 2024-05-13		 43.02
On 2024-05-16		 -0.47 -1.07 44.74
On 2024-05-13		 43.02
On 2024-05-16		 -3.84 43.54
MTD 44.74
On 2024-05-13		 42.11
On 2024-05-01		 0.27 0.63 44.74
On 2024-05-13		 43.02
On 2024-05-16		 -3.84 43.32
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

190.08 +0.11 +0.06 293,686
SQQQ

ProShares UltraPro Short QQQ

9.97 +0.03 +0.30 87,549,037
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

79.76 -0.11 -0.14 5,054,852
IVW

iShares S&P 500 Growth ETF

86.29 +0.02 +0.02 1,349,704
ALK

Alaska Air Group Inc.

43.29 +0.01 +0.02 1,667,617