ALK: Alaska Air Group Inc.

As of Friday, July 26th, 2024

$ 39.46

+0.78 +2.02%

Open: 39.19
High: 39.64
Low: 38.61
Volume: 1,639,916
Previous Close on Thursday, July 25th, 2024

$ 38.68

+0.84 +2.22%

Open: 37.76
High: 39.11
Low: 37.74
Volume: 1,929,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 39.19 39.64 38.61 39.46 1,639,916 +0.78 +2.02
2024-07-25 37.76 39.11 37.74 38.68 1,929,242 +0.84 +2.22
2024-07-24 38.07 38.82 37.76 37.84 1,739,523 -0.22 -0.58
2024-07-23 39.11 39.27 37.93 38.06 3,855,720 -0.67 -1.73
2024-07-22 37.49 38.88 37.27 38.73 2,218,830 +0.80 +2.11
2024-07-19 36.98 38.18 36.58 37.93 3,017,022 +0.68 +1.83
2024-07-18 38.48 39.05 36.68 37.25 5,554,335 -2.78 -6.94
2024-07-17 39.90 40.54 39.73 40.03 2,428,985 -0.47 -1.16
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 39.64
On 2024-07-26		 37.27
On 2024-07-22		 1.53 4.03 39.27
On 2024-07-23		 37.74
On 2024-07-25		 -3.88 38.55
10D 40.65
On 2024-07-16		 36.58
On 2024-07-19		 1.05 2.73 40.65
On 2024-07-16		 36.58
On 2024-07-19		 -10.01 38.69
20D 41.06
On 2024-06-28		 35.31
On 2024-07-11		 -1.30 -3.19 41.06
On 2024-06-28		 35.31
On 2024-07-11		 -14.00 38.74
WTD 39.64
On 2024-07-26		 37.27
On 2024-07-22		 1.53 4.03 39.27
On 2024-07-23		 37.74
On 2024-07-25		 -3.88 38.55
MTD 40.65
On 2024-07-16		 35.31
On 2024-07-11		 -0.94 -2.33 40.62
On 2024-07-01		 35.31
On 2024-07-11		 -13.07 38.65
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

39.46 +0.78 +2.02 1,639,916