ALK: Alaska Air Group Inc.

As of Wednesday, July 29th, 2026

$ 45.84

-2.77 -5.70%

Open: 46.80
High: 47.46
Low: 45.77
Volume: 2,948,551
Previous Close on Tuesday, July 28th, 2026

$ 48.61

+1.11 +2.34%

Open: 47.60
High: 49.74
Low: 46.99
Volume: 2,917,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 46.80 47.46 45.77 45.84 2,948,551 -2.77 -5.70
2026-07-28 47.60 49.74 46.99 48.61 2,917,776 +1.11 +2.34
2026-07-27 47.50 48.25 46.34 47.50 3,025,634 +1.37 +2.97
2026-07-24 44.94 47.26 44.32 46.13 3,459,530 +1.38 +3.08
2026-07-23 43.05 44.83 42.23 44.75 4,675,134 +0.39 +0.88
2026-07-22 43.50 44.40 41.45 44.36 6,902,551 -1.10 -2.42
2026-07-21 46.45 46.78 45.32 45.46 2,999,299 -0.58 -1.26
2026-07-20 45.70 46.73 45.14 46.04 3,075,169 +0.53 +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 49.74
On 2026-07-28		 42.23
On 2026-07-23		 1.48 3.34 49.74
On 2026-07-28		 45.77
On 2026-07-29		 -7.98 46.57
10D 49.74
On 2026-07-28		 41.45
On 2026-07-22		 -2.04 -4.26 49.13
On 2026-07-16		 41.45
On 2026-07-22		 -15.62 46.18
20D 53.50
On 2026-07-02		 41.45
On 2026-07-22		 -6.36 -12.18 53.50
On 2026-07-02		 41.45
On 2026-07-22		 -22.52 47.62
WTD 49.74
On 2026-07-28		 45.77
On 2026-07-29		 -0.29 -0.63 49.74
On 2026-07-28		 45.77
On 2026-07-29		 -7.98 47.32
MTD 53.50
On 2026-07-02		 41.45
On 2026-07-22		 -6.36 -12.18 53.50
On 2026-07-02		 41.45
On 2026-07-22		 -22.52 47.62
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

45.84 -2.77 -5.70 2,948,551