ALGT: Allegiant Travel Company

As of Friday, March 13th, 2026

$ 75.04

-2.02 -2.62%

Open: 78.92
High: 78.92
Low: 73.86
Volume: 540,229
Previous Close on Thursday, March 12th, 2026

$ 77.06

-5.09 -6.20%

Open: 78.71
High: 80.97
Low: 76.69
Volume: 595,930

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-04 98.67 99.69 91.45 92.09 618,265 -3.84 -4.00
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		 -4.46 -5.61 87.16
On 2026-03-10		 73.86
On 2026-03-13		 -15.25 80.10
10D 101.10
On 2026-03-02		 73.86
On 2026-03-13		 -27.11 -26.54 101.10
On 2026-03-02		 73.86
On 2026-03-13		 -26.94 84.98
20D 115.60
On 2026-02-18		 73.86
On 2026-03-13		 -34.24 -31.33 115.60
On 2026-02-18		 73.86
On 2026-03-13		 -36.10 95.78
WTD 87.16
On 2026-03-10		 73.86
On 2026-03-13		 -4.46 -5.61 87.16
On 2026-03-10		 73.86
On 2026-03-13		 -15.25 80.10
MTD 101.10
On 2026-03-02		 73.86
On 2026-03-13		 -27.11 -26.54 101.10
On 2026-03-02		 73.86
On 2026-03-13		 -26.94 84.98
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

75.04 -2.02 -2.62 540,229