ALK: Alaska Air Group Inc.

As of Thursday, April 30th, 2026

$ 39.11

+0.80 +2.09%

Open: 39.06
High: 39.48
Low: 38.51
Volume: 1,942,411
Previous Close on Wednesday, April 29th, 2026

$ 38.31

-1.48 -3.72%

Open: 39.43
High: 39.75
Low: 37.83
Volume: 3,712,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 39.06 39.48 38.51 39.11 1,942,409 +0.80 +2.09
2026-04-29 39.43 39.75 37.83 38.31 3,712,911 -1.48 -3.72
2026-04-28 40.11 40.79 39.56 39.79 3,290,751 -0.65 -1.61
2026-04-27 41.82 42.46 40.41 40.44 3,300,705 -1.15 -2.77
2026-04-24 41.75 42.37 41.03 41.59 3,606,921 +0.43 +1.04
2026-04-23 40.29 42.99 40.29 41.16 5,250,445 +0.38 +0.93
2026-04-22 41.94 42.22 39.94 40.78 5,293,097 -0.67 -1.62
2026-04-21 42.00 44.10 41.05 41.45 8,522,376 -2.09 -4.80
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 42.46
On 2026-04-27		 37.83
On 2026-04-29		 -2.05 -4.98 42.46
On 2026-04-27		 37.83
On 2026-04-29		 -10.90 39.85
10D 47.30
On 2026-04-17		 37.83
On 2026-04-29		 -2.04 -4.96 47.30
On 2026-04-17		 37.83
On 2026-04-29		 -20.02 41.16
20D 47.30
On 2026-04-17		 35.11
On 2026-04-02		 1.46 3.88 47.30
On 2026-04-17		 37.83
On 2026-04-29		 -20.02 40.47
WTD 42.46
On 2026-04-27		 37.83
On 2026-04-29		 -2.48 -5.96 42.46
On 2026-04-27		 37.83
On 2026-04-29		 -10.90 39.41
MTD 47.30
On 2026-04-17		 35.11
On 2026-04-02		 2.33 6.33 47.30
On 2026-04-17		 37.83
On 2026-04-29		 -20.02 40.34
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

39.11 +0.80 +2.09 1,942,411