ALK: Alaska Air Group Inc.

As of Friday, December 12th, 2025

$ 51.40

-1.15 -2.19%

Open: 52.71
High: 53.88
Low: 51.25
Volume: 3,155,688
Previous Close on Thursday, December 11th, 2025

$ 52.55

+0.80 +1.55%

Open: 51.51
High: 52.79
Low: 51.34
Volume: 3,431,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 52.71 53.88 51.25 51.40 3,155,688 -1.15 -2.19
2025-12-11 51.51 52.79 51.34 52.55 3,431,422 +0.80 +1.55
2025-12-10 49.57 51.82 49.30 51.75 4,565,422 +2.21 +4.46
2025-12-09 49.11 50.57 48.68 49.54 3,265,081 +0.35 +0.71
2025-12-08 49.50 49.67 48.34 49.19 4,023,690 -0.46 -0.93
2025-12-05 47.30 49.94 47.18 49.65 5,704,074 +2.33 +4.92
2025-12-04 46.01 48.25 44.99 47.32 7,184,379 +1.95 +4.30
2025-12-03 42.88 45.60 42.85 45.37 5,535,338 +2.71 +6.35
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 53.88
On 2025-12-12		 48.34
On 2025-12-08		 1.75 3.52 49.67
On 2025-12-08		 49.67
On 2025-12-08		 0.00 50.89
10D 53.88
On 2025-12-12		 41.72
On 2025-12-01		 8.54 19.93 49.94
On 2025-12-05		 48.34
On 2025-12-08		 -3.19 48.20
20D 53.88
On 2025-12-12		 37.63
On 2025-11-20		 9.06 21.40 42.13
On 2025-11-14		 37.63
On 2025-11-20		 -10.68 44.23
WTD 53.88
On 2025-12-12		 48.34
On 2025-12-08		 1.75 3.52 49.67
On 2025-12-08		 49.67
On 2025-12-08		 0.00 50.89
MTD 53.88
On 2025-12-12		 41.72
On 2025-12-01		 8.54 19.93 49.94
On 2025-12-05		 48.34
On 2025-12-08		 -3.19 48.20
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

55.50 -0.85 -1.51 2,291,228
ALK

Alaska Air Group Inc.

51.40 -1.15 -2.19 3,155,688