ALGT (Allegiant Travel Com...) Stock Historical Data

As of Wednesday, January 28th, 2026

$ 86.75

+1.40 +1.64%

Open: 87.29
High: 88.63
Low: 85.99
Volume: 33,857
Previous Close on Tuesday, January 27th, 2026

$ 85.35

-0.78 -0.91%

Open: 86.55
High: 87.09
Low: 84.91
Volume: 499,396
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
LECO

Lincoln Electric Holdings Inc.

256.87 +0.10 +0.04 212,063
EEM

iShares MSCI Emerging Markets ETF

60.75 +0.41 +0.68 52,025,331
MTD

Mettler-Toledo International Inc.

1,401.64 -23.54 -1.65 109,015
OLLI

Ollie's Bargain Outlet Holdings Inc.

106.83 -4.17 -3.76 1,263,632
ALGT

Allegiant Travel Company

86.75 +1.40 +1.64 33,857