ALK: Alaska Air Group Inc.

As of Thursday, June 20th, 2024

$ 41.51

-- 0 0%

Open: 41.51
High: 41.51
Low: 41.51
Volume: N/A
Previous Close on Tuesday, June 18th, 2024

$ 41.51

+0.36 +0.87%

Open: 41.24
High: 41.58
Low: 40.65
Volume: 1,486,912
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-18 41.24 41.58 40.65 41.51 1,486,912 +0.36 +0.87
2024-06-17 40.08 41.25 39.92 41.15 1,524,856 +0.82 +2.03
2024-06-14 40.33 40.48 39.21 40.33 1,969,607 -0.68 -1.66
2024-06-13 41.42 41.42 40.44 41.01 1,742,043 -0.50 -1.20
2024-06-12 40.65 42.03 40.65 41.51 1,415,657 +1.27 +3.16
2024-06-11 41.12 41.12 40.09 40.24 1,024,284 -1.11 -2.68
2024-06-10 40.46 41.38 40.01 41.35 2,328,728 +0.61 +1.50
2024-06-07 40.56 40.92 40.50 40.74 2,078,423 -0.24 -0.59

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.03
On 2024-06-12
39.21
On 2024-06-14
1.27 3.16 42.03
On 2024-06-12
39.21
On 2024-06-14
-6.71 41.10
10D 42.03
On 2024-06-12
39.21
On 2024-06-14
-0.25 -0.60 42.03
On 2024-06-12
39.21
On 2024-06-14
-6.71 41.03
20D 44.27
On 2024-05-22
39.20
On 2024-05-29
-2.38 -5.42 44.27
On 2024-05-22
39.20
On 2024-05-29
-11.44 41.60
WTD 41.58
On 2024-06-18
39.92
On 2024-06-17
1.18 2.93 41.25
On 2024-06-17
41.25
On 2024-06-17
0.00 41.33
MTD 42.86
On 2024-06-03
39.21
On 2024-06-14
-0.51 -1.21 42.86
On 2024-06-03
39.21
On 2024-06-14
-8.52 41.16
As of Tuesday, June 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.85 -0.12 -0.07 150,300
KO

The Coca-Cola Company

62.34 -0.30 -0.47 426,041
PFE

Pfizer Inc.

27.43 +0.02 +0.07 1,254,264
VZ

Verizon Communications Inc.

39.92 -0.16 -0.40 1,411,780
VIX

CBOE Volatility Index

12.68 +0.38 +3.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,787.49 -47.37 -0.12 19,521,449
DJTA

Dow Jones Transportation Average

14,882.16 -15.60 -0.10 2,002,684
SPX

S&P 500 Index

5,493.35 +6.32 +0.12
OEX

S&P 100 Index

2,662.29 +6.37 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,923.45 +14.59 +0.07
NYA

NYSE Composite Index

17,968.67 +0.82 +0.00
XAX

NYSE AMEX Composite Index

4,692.64 +24.80 +0.53
RUI

RUSSELL 1000 Index

2,987.62 +2.32 +0.08
RUT

Russell 2000 Index

2,019.61 -5.62 -0.28
RUA

Russell 3000 Index

3,109.96 +1.89 +0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

12.68 +0.38 +3.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.70 +0.11 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.10 +0.11 +0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.89 +0.20 +1.36
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,880.75 +9.94 +0.10
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

41.51 0.00 0.00