ALK: Alaska Air Group Inc.

As of Monday, March 16th, 2026

$ 38.44

+0.44 +1.16%

Open: 38.38
High: 38.76
Low: 37.40
Volume: 5,888,359
Previous Close on Friday, March 13th, 2026

$ 38.00

-0.65 -1.68%

Open: 38.92
High: 39.03
Low: 37.53
Volume: 5,702,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 38.38 38.76 37.40 38.44 5,888,359 +0.44 +1.16
2026-03-13 38.92 39.03 37.53 38.00 5,702,598 -0.65 -1.68
2026-03-12 40.40 40.81 38.55 38.65 6,488,448 -2.67 -6.46
2026-03-11 42.13 42.60 40.99 41.32 4,197,617 -1.02 -2.41
2026-03-10 42.85 44.30 41.29 42.34 4,764,418 -0.92 -2.13
2026-03-09 41.00 43.35 38.84 43.26 6,713,121 +0.96 +2.27
2026-03-06 42.51 43.30 41.82 42.30 9,392,964 -1.50 -3.42
2026-03-05 47.00 47.46 43.35 43.80 8,749,448 -4.55 -9.41
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 44.30
On 2026-03-10		 37.40
On 2026-03-16		 -4.82 -11.14 44.30
On 2026-03-10		 37.40
On 2026-03-16		 -15.58 39.75
10D 50.98
On 2026-03-03		 37.40
On 2026-03-16		 -12.33 -24.29 50.98
On 2026-03-03		 37.40
On 2026-03-16		 -26.64 42.62
20D 58.05
On 2026-02-18		 37.40
On 2026-03-16		 -16.83 -30.45 58.05
On 2026-02-18		 37.40
On 2026-03-16		 -35.57 47.95
WTD 38.76
On 2026-03-16		 37.40
On 2026-03-16		 0.44 1.16 -- -- -- 38.44
MTD 51.73
On 2026-03-02		 37.40
On 2026-03-16		 -13.16 -25.50 51.73
On 2026-03-02		 37.40
On 2026-03-16		 -27.70 43.36
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
AFRM

Affirm Holdings Inc.

47.69 +0.81 +1.73 4,498,856
AXS

AXIS Capital Holdings Limited

100.86 -0.04 -0.04 427,365
SEE

Sealed Air Corp

41.84 0.00 0.00 1,997,972
VB

Vanguard Small Cap ETF

262.88 +2.27 +0.87 527,593
ALK

Alaska Air Group Inc.

38.44 +0.44 +1.16 5,888,359