ALGT: Allegiant Travel Company
$ 86.75 |
|
+1.40 +1.64% |
|
| Open: | 87.29 |
| High: | 88.63 |
| Low: | 85.99 |
| Volume: | 33,857 |
$ 85.35
-0.78 -0.91%
| Open: | 86.55 |
| High: | 87.09 |
| Low: | 84.91 |
| Volume: | 499,396 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | 87.29 | 88.63 | 85.99 | 86.75 | 33,857 | +1.40 | +1.64 |
| 2026-01-27 | 86.55 | 87.09 | 84.91 | 85.35 | 499,396 | -0.78 | -0.91 |
| 2026-01-26 | 87.83 | 88.98 | 85.76 | 86.13 | 394,835 | -2.39 | -2.70 |
| 2026-01-23 | 88.90 | 89.89 | 87.78 | 88.52 | 402,016 | -1.81 | -2.00 |
| 2026-01-22 | 91.70 | 93.62 | 89.79 | 90.33 | 395,414 | -0.28 | -0.31 |
| 2026-01-21 | 90.43 | 91.61 | 89.08 | 90.61 | 496,285 | +1.92 | +2.16 |
| 2026-01-20 | 90.67 | 91.75 | 88.00 | 88.69 | 552,991 | -1.26 | -1.40 |
| 2026-01-16 | 88.58 | 90.44 | 86.56 | 89.95 | 33,534 | +1.08 | +1.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 93.62 On 2026-01-22 |
84.91 On 2026-01-27 |
-3.86 | -4.26 | 93.62 On 2026-01-22 |
84.91 On 2026-01-27 |
-9.30 | 87.42 |
| 10D | 93.62 On 2026-01-22 |
84.01 On 2026-01-14 |
0.68 | 0.79 | 93.62 On 2026-01-22 |
84.91 On 2026-01-27 |
-9.30 | 88.17 |
| 20D | 96.89 On 2026-01-09 |
84.01 On 2026-01-14 |
2.10 | 2.48 | 96.89 On 2026-01-09 |
84.01 On 2026-01-14 |
-13.29 | 89.13 |
| WTD | 88.98 On 2026-01-26 |
84.91 On 2026-01-27 |
-1.77 | -2.00 | 88.98 On 2026-01-26 |
84.91 On 2026-01-27 |
-4.57 | 86.08 |
| MTD | 96.89 On 2026-01-09 |
84.01 On 2026-01-14 |
1.48 | 1.74 | 96.89 On 2026-01-09 |
84.01 On 2026-01-14 |
-13.29 | 89.46 |
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 |