ALK: Alaska Air Group Inc.
$ 44.94 |
|
+1.26 +2.88% |
Open: | 44.65 |
High: | 45.24 |
Low: | 44.08 |
Volume: | 1,886,610 |
$ 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 |
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 |
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 |