ALK: Alaska Air Group Inc.

As of Thursday, October 30th, 2025

$ 41.77

-- 0 0%

Open: 41.77
High: 41.77
Low: 41.77
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 41.77

-1.23 -2.86%

Open: 42.82
High: 43.25
Low: 41.33
Volume: 5,168,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 42.82 43.25 41.33 41.77 5,168,657 -1.23 -2.86
2025-10-28 44.36 44.53 42.97 43.00 3,949,420 -1.78 -3.97
2025-10-27 44.53 45.04 43.97 44.78 4,302,568 +1.01 +2.31
2025-10-24 44.23 45.17 43.52 43.77 11,322,499 -2.86 -6.13
2025-10-23 47.69 47.82 46.37 46.63 5,080,271 -1.05 -2.20
2025-10-22 48.82 49.14 47.58 47.68 2,018,074 -1.33 -2.71
2025-10-21 48.06 49.19 47.93 49.01 2,740,282 +0.51 +1.05
2025-10-20 47.62 48.78 47.16 48.50 2,896,473 +1.19 +2.52
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 47.82
On 2025-10-23		 41.33
On 2025-10-29		 -5.91 -12.40 47.82
On 2025-10-23		 41.33
On 2025-10-29		 -13.58 43.99
10D 49.19
On 2025-10-21		 41.33
On 2025-10-29		 -7.07 -14.48 49.19
On 2025-10-21		 41.33
On 2025-10-29		 -15.99 46.02
20D 52.30
On 2025-10-09		 41.33
On 2025-10-29		 -6.73 -13.88 52.30
On 2025-10-09		 41.33
On 2025-10-29		 -20.98 47.40
WTD 45.04
On 2025-10-27		 41.33
On 2025-10-29		 -2.00 -4.57 45.04
On 2025-10-27		 41.33
On 2025-10-29		 -8.25 43.18
MTD 52.30
On 2025-10-09		 41.33
On 2025-10-29		 -8.01 -16.09 52.30
On 2025-10-09		 41.33
On 2025-10-29		 -20.98 47.45
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.59 -0.69 -0.22 1,472,754
KO

The Coca-Cola Company

69.27 +0.92 +1.34 4,316,090
PFE

Pfizer Inc.

24.43 +0.14 +0.59 22,865,077
VZ

Verizon Communications Inc.

39.33 -0.89 -2.20 10,717,610
VIX

CBOE Volatility Index

16.59 -0.50 -2.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,004.29 +372.29 +0.78 205,777,310
DJTA

Dow Jones Transportation Average

15,918.02 +330.34 +2.12 32,331,748
SPX

S&P 500 Index

6,873.34 -17.25 -0.25
OEX

S&P 100 Index

3,460.99 -20.01 -0.57
NDX

NASDAQ 100 Index

25,910.31 -209.53 -0.80
NYA

NYSE Composite Index

21,635.71 +109.78 +0.51
XAX

NYSE AMEX Composite Index

7,109.70 +9.00 +0.13
RUI

RUSSELL 1000 Index

3,748.71 -9.09 -0.24
RUT

Russell 2000 Index

2,493.44 +8.63 +0.35
RUA

Russell 3000 Index

3,899.36 -8.46 -0.22
VIX

CBOE Volatility Index

16.59 -0.50 -2.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.05 -0.05 -0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.79 -0.14 -0.70
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,056.12 -99.19 -0.82
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

41.77 0.00 0.00