ALK: Alaska Air Group Inc.

As of Friday, December 1st, 2023

$ 39.73

+1.92 +5.08%

Open: 37.93
High: 39.86
Low: 37.90
Volume: 2,558,222
Previous Close on Thursday, November 30th, 2023

$ 37.81

+0.27 +0.72%

Open: 37.79
High: 37.98
Low: 37.23
Volume: 1,999,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 37.93 39.86 37.90 39.73 2,558,222 +1.92 +5.08
2023-11-30 37.79 37.98 37.23 37.81 1,999,438 +0.27 +0.72
2023-11-29 37.22 37.74 37.18 37.54 2,016,835 +0.69 +1.87
2023-11-28 36.70 36.96 36.31 36.85 1,138,202 +0.01 +0.03
2023-11-27 36.83 37.22 36.68 36.84 1,713,629 -0.36 -0.97
2023-11-24 37.06 37.30 36.82 37.20 566,011 +0.27 +0.73
2023-11-22 37.49 37.98 36.74 36.93 1,422,729 +0.27 +0.74
2023-11-21 36.99 37.04 36.31 36.66 1,406,834 -0.65 -1.74
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 39.86
On 2023-12-01		 36.31
On 2023-11-28		 2.53 6.80 37.22
On 2023-11-27		 36.31
On 2023-11-28		 -2.44 37.75
10D 39.86
On 2023-12-01		 36.22
On 2023-11-17		 3.53 9.75 37.98
On 2023-11-22		 36.31
On 2023-11-28		 -4.38 37.36
20D 39.86
On 2023-12-01		 31.44
On 2023-11-02		 8.65 27.83 37.78
On 2023-11-15		 36.09
On 2023-11-16		 -4.46 35.85
WTD 39.86
On 2023-12-01		 36.31
On 2023-11-28		 2.53 6.80 37.22
On 2023-11-27		 36.31
On 2023-11-28		 -2.44 37.75
MTD 39.86
On 2023-12-01		 37.90
On 2023-12-01		 1.92 5.08 -- -- -- 39.73
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24