ALK: Alaska Air Group Inc.

As of Tuesday, April 22nd, 2025

$ 44.94

+1.26 +2.88%

Open: 44.65
High: 45.24
Low: 44.08
Volume: 1,886,610
Previous Close on Monday, April 21st, 2025

$ 43.68

-1.50 -3.32%

Open: 44.55
High: 44.67
Low: 43.22
Volume: 1,809,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 44.65 45.24 44.08 44.94 1,886,610 +1.26 +2.88
2025-04-21 44.55 44.67 43.22 43.68 1,809,027 -1.50 -3.32
2025-04-17 44.10 45.83 43.93 45.18 2,266,647 +0.53 +1.19
2025-04-16 46.28 46.75 43.63 44.65 4,571,772 -1.18 -2.57
2025-04-15 45.13 46.96 45.13 45.83 1,913,308 +0.82 +1.82
2025-04-14 46.47 46.52 44.41 45.01 2,561,213 -0.75 -1.64
2025-04-11 44.77 45.88 43.57 45.76 2,310,010 +1.25 +2.81
2025-04-10 48.04 48.46 43.97 44.51 4,160,880 -5.76 -11.46
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 46.96
On 2025-04-15		 43.22
On 2025-04-21		 -0.07 -0.16 46.96
On 2025-04-15		 43.22
On 2025-04-21		 -7.96 44.86
10D 50.89
On 2025-04-09		 40.19
On 2025-04-08		 1.07 2.44 50.89
On 2025-04-09		 43.22
On 2025-04-21		 -15.07 45.08
20D 55.33
On 2025-03-25		 40.19
On 2025-04-08		 -9.20 -16.99 55.33
On 2025-03-25		 40.19
On 2025-04-08		 -27.36 47.25
WTD 45.24
On 2025-04-22		 43.22
On 2025-04-21		 -0.24 -0.53 44.67
On 2025-04-21		 44.67
On 2025-04-21		 0.00 44.31
MTD 51.23
On 2025-04-02		 40.19
On 2025-04-08		 -4.28 -8.70 51.23
On 2025-04-02		 40.19
On 2025-04-08		 -21.55 45.69
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

44.94 +1.26 +2.88 1,886,610