ALK: Alaska Air Group Inc.

As of Wednesday, April 24th, 2024

$ 45.10

-- 0 0%

Open: 45.10
High: 45.10
Low: 45.10
Volume: N/A
Previous Close on Tuesday, April 23rd, 2024

$ 45.10

-0.43 -0.94%

Open: 44.68
High: 46.12
Low: 44.60
Volume: 2,067,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 44.68 46.12 44.60 45.10 2,067,582 -0.43 -0.94
2024-04-22 45.24 46.15 45.07 45.53 2,606,652 +0.52 +1.16
2024-04-19 44.77 45.75 44.64 45.01 3,072,689 +0.57 +1.28
2024-04-18 44.12 45.76 43.24 44.44 5,591,794 +1.72 +4.03
2024-04-17 41.78 42.95 41.30 42.72 4,514,011 +1.92 +4.71
2024-04-16 40.79 41.24 40.07 40.80 1,912,574 -0.18 -0.44
2024-04-15 41.54 42.03 40.68 40.98 1,807,233 -0.32 -0.77
2024-04-12 41.91 42.02 41.05 41.30 1,861,712 -1.37 -3.21
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 46.15
On 2024-04-22		 41.30
On 2024-04-17		 4.30 10.54 46.15
On 2024-04-22		 44.60
On 2024-04-23		 -3.36 44.56
10D 46.15
On 2024-04-22		 40.07
On 2024-04-16		 2.09 4.86 43.27
On 2024-04-10		 40.07
On 2024-04-16		 -7.40 43.05
20D 46.15
On 2024-04-22		 39.69
On 2024-03-26		 5.42 13.66 44.29
On 2024-04-04		 40.07
On 2024-04-16		 -9.54 42.61
WTD 46.15
On 2024-04-22		 44.60
On 2024-04-23		 0.09 0.20 46.15
On 2024-04-22		 44.60
On 2024-04-23		 -3.36 45.32
MTD 46.15
On 2024-04-22		 40.07
On 2024-04-16		 2.11 4.91 44.29
On 2024-04-04		 40.07
On 2024-04-16		 -9.54 42.79
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

157.19 -5.47 -3.36 5,516,712
KO

The Coca-Cola Company

61.24 +0.59 +0.97 5,786,206
PFE

Pfizer Inc.

26.20 -0.13 -0.47 9,392,575
VZ

Verizon Communications Inc.

39.38 -0.33 -0.82 6,206,747
VIX

CBOE Volatility Index

16.22 +0.49 +3.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,365.93 -137.76 -0.36 132,809,862
DJTA

Dow Jones Transportation Average

14,965.27 -471.14 -3.05 58,981,093
SPX

S&P 500 Index

5,052.47 -18.08 -0.36
OEX

S&P 100 Index

2,392.31 -9.33 -0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,457.55 -13.92 -0.08
NYA

NYSE Composite Index

17,684.82 -107.99 -0.61
XAX

NYSE AMEX Composite Index

4,884.73 -10.08 -0.21
RUI

RUSSELL 1000 Index

2,768.74 -10.50 -0.38
RUT

Russell 2000 Index

1,985.55 -17.09 -0.85
RUA

Russell 3000 Index

2,890.48 -11.67 -0.40
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.22 +0.49 +3.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.15 +0.12 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.41 +0.21 +1.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.94 +0.22 +1.32
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,615.13 -6.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

45.10 0.00 0.00