ALGT: Allegiant Travel Company

As of Monday, March 16th, 2026

$ 74.66

-0.38 -0.51%

Open: 77.07
High: 77.91
Low: 74.22
Volume: 619,269
Previous Close on Friday, March 13th, 2026

$ 75.04

-2.02 -2.62%

Open: 78.92
High: 78.92
Low: 73.86
Volume: 540,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 77.07 77.91 74.22 74.66 619,269 -0.38 -0.51
2026-03-13 78.92 78.92 73.86 75.04 540,229 -2.02 -2.62
2026-03-12 78.71 80.97 76.69 77.06 595,930 -5.09 -6.20
2026-03-11 81.43 83.33 80.41 82.15 375,170 -1.60 -1.91
2026-03-10 82.35 87.16 79.97 83.75 783,024 +1.27 +1.54
2026-03-09 75.81 82.79 74.08 82.48 740,752 +2.98 +3.75
2026-03-06 80.18 82.02 78.17 79.50 423,303 -4.63 -5.50
2026-03-05 90.01 90.07 82.22 84.13 874,037 -7.96 -8.64
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 87.16
On 2026-03-10		 73.86
On 2026-03-13		 -7.82 -9.48 87.16
On 2026-03-10		 73.86
On 2026-03-13		 -15.25 78.53
10D 99.69
On 2026-03-04		 73.86
On 2026-03-13		 -23.05 -23.59 99.69
On 2026-03-04		 73.86
On 2026-03-13		 -25.91 82.68
20D 115.60
On 2026-02-18		 73.86
On 2026-03-13		 -36.64 -32.92 115.60
On 2026-02-18		 73.86
On 2026-03-13		 -36.10 93.94
WTD 77.91
On 2026-03-16		 74.22
On 2026-03-16		 -0.38 -0.51 -- -- -- 74.66
MTD 101.10
On 2026-03-02		 73.86
On 2026-03-13		 -27.49 -26.91 101.10
On 2026-03-02		 73.86
On 2026-03-13		 -26.94 84.05
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
ALGT

Allegiant Travel Company

74.66 -0.38 -0.51 619,269