ALK: Alaska Air Group Inc.

As of Friday, June 12th, 2026

$ 47.32

+0.66 +1.41%

Open: 47.36
High: 48.15
Low: 45.86
Volume: 3,024,202
Previous Close on Thursday, June 11th, 2026

$ 46.66

+4.98 +11.95%

Open: 41.52
High: 46.70
Low: 41.44
Volume: 3,866,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 47.36 48.15 45.86 47.32 3,024,202 +0.66 +1.41
2026-06-11 41.52 46.70 41.44 46.66 3,866,162 +4.98 +11.95
2026-06-10 44.13 44.17 41.29 41.68 3,116,756 -3.45 -7.64
2026-06-09 43.20 45.47 42.50 45.13 5,678,041 +2.89 +6.84
2026-06-08 42.60 42.89 41.81 42.24 2,532,570 -0.58 -1.35
2026-06-05 42.62 43.75 42.35 42.82 3,080,315 +0.13 +0.30
2026-06-04 42.84 42.84 41.66 42.69 3,369,410 +0.82 +1.96
2026-06-03 42.90 43.69 41.85 41.87 3,568,897 -2.04 -4.65
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 48.15
On 2026-06-12		 41.29
On 2026-06-10		 4.50 10.51 45.47
On 2026-06-09		 41.29
On 2026-06-10		 -9.19 44.61
10D 48.15
On 2026-06-12		 41.29
On 2026-06-10		 1.30 2.82 45.47
On 2026-06-09		 41.29
On 2026-06-10		 -9.19 43.88
20D 48.15
On 2026-06-12		 35.84
On 2026-05-19		 9.16 24.00 47.90
On 2026-05-29		 41.29
On 2026-06-10		 -13.80 42.70
WTD 48.15
On 2026-06-12		 41.29
On 2026-06-10		 4.50 10.51 45.47
On 2026-06-09		 41.29
On 2026-06-10		 -9.19 44.61
MTD 48.15
On 2026-06-12		 41.29
On 2026-06-10		 1.30 2.82 45.47
On 2026-06-09		 41.29
On 2026-06-10		 -9.19 43.88
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
IPAR

Interparfums Inc.

101.78 +1.63 +1.63 240,016
VB

Vanguard Small Cap ETF

296.38 +2.06 +0.70 538,848
ALK

Alaska Air Group Inc.

47.32 +0.66 +1.41 3,024,202