ALK: Alaska Air Group Inc.

As of Friday, June 13th, 2025

$ 47.46

-2.18 -4.39%

Open: 47.01
High: 48.68
Low: 47.00
Volume: 3,039,994
Previous Close on Thursday, June 12th, 2025

$ 49.64

+0.49 +1.00%

Open: 48.66
High: 49.92
Low: 48.08
Volume: 3,300,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 47.01 48.68 47.00 47.46 3,039,994 -2.18 -4.39
2025-06-12 48.66 49.92 48.08 49.64 3,300,174 +0.49 +1.00
2025-06-11 51.71 52.05 49.05 49.15 3,256,504 -2.43 -4.71
2025-06-10 51.83 52.40 51.09 51.58 2,638,054 -0.15 -0.29
2025-06-09 52.88 53.00 51.58 51.73 2,044,547 -0.77 -1.47
2025-06-06 51.45 52.56 51.03 52.50 3,290,074 +1.79 +3.53
2025-06-05 50.69 51.56 50.29 50.71 2,632,722 -0.40 -0.78
2025-06-04 50.75 51.45 50.35 51.11 1,850,426 +0.36 +0.71
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 53.00
On 2025-06-09		 47.00
On 2025-06-13		 -5.04 -9.60 53.00
On 2025-06-09		 47.00
On 2025-06-13		 -11.32 49.91
10D 53.00
On 2025-06-09		 47.00
On 2025-06-13		 -3.47 -6.81 53.00
On 2025-06-09		 47.00
On 2025-06-13		 -11.32 50.55
20D 54.40
On 2025-05-19		 47.00
On 2025-06-13		 -5.52 -10.42 54.40
On 2025-05-19		 47.00
On 2025-06-13		 -13.60 51.14
WTD 53.00
On 2025-06-09		 47.00
On 2025-06-13		 -5.04 -9.60 53.00
On 2025-06-09		 47.00
On 2025-06-13		 -11.32 49.91
MTD 53.00
On 2025-06-09		 47.00
On 2025-06-13		 -3.47 -6.81 53.00
On 2025-06-09		 47.00
On 2025-06-13		 -11.32 50.55
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

47.46 -2.18 -4.39 3,039,994