ALK: Alaska Air Group Inc.

As of Tuesday, April 29th, 2025

$ 43.70

+0.68 +1.58%

Open: 42.93
High: 44.25
Low: 42.85
Volume: 3,827,163
Previous Close on Monday, April 28th, 2025

$ 43.02

+1.11 +2.65%

Open: 42.41
High: 43.95
Low: 42.29
Volume: 5,543,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 42.93 44.25 42.85 43.70 3,827,163 +0.68 +1.58
2025-04-28 42.41 43.95 42.29 43.02 5,543,249 +1.11 +2.65
2025-04-25 41.23 42.31 41.04 41.91 5,339,968 +0.40 +0.96
2025-04-24 40.15 42.50 39.79 41.51 11,071,185 -4.60 -9.98
2025-04-23 47.70 49.15 46.02 46.11 3,910,208 +1.17 +2.60
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
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 49.15
On 2025-04-23		 39.79
On 2025-04-24		 -1.24 -2.76 49.15
On 2025-04-23		 39.79
On 2025-04-24		 -19.04 43.25
10D 49.15
On 2025-04-23		 39.79
On 2025-04-24		 -1.31 -2.91 49.15
On 2025-04-23		 39.79
On 2025-04-24		 -19.04 44.05
20D 51.23
On 2025-04-02		 39.79
On 2025-04-24		 -5.52 -11.21 51.23
On 2025-04-02		 39.79
On 2025-04-24		 -22.33 45.08
WTD 44.25
On 2025-04-29		 42.29
On 2025-04-28		 1.79 4.27 43.95
On 2025-04-28		 43.95
On 2025-04-28		 0.00 43.36
MTD 51.23
On 2025-04-02		 39.79
On 2025-04-24		 -5.52 -11.21 51.23
On 2025-04-02		 39.79
On 2025-04-24		 -22.33 45.08
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
V

Visa Inc.

341.52 +4.01 +1.19 5,482,472
HLT

Hilton Worldwide Holdings Inc.

226.41 +4.81 +2.17 3,078,903
LECO

Lincoln Electric Holdings Inc.

184.00 -0.21 -0.11 574,503
ALK

Alaska Air Group Inc.

43.70 +0.68 +1.58 3,827,163