ALGT: Allegiant Travel Company
$ 73.59 |
|
+5.00 +7.29% |
|
| Open: | 70.46 |
| High: | 73.87 |
| Low: | 68.43 |
| Volume: | 55,524 |
$ 68.59
+0.92 +1.36%
| Open: | 67.67 |
| High: | 69.38 |
| Low: | 67.30 |
| Volume: | 352,681 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-27 | 70.46 | 73.87 | 68.43 | 73.59 | 55,524 | +5.00 | +7.29 |
| 2026-10-26 | 67.67 | 69.38 | 67.30 | 68.59 | 352,681 | +0.92 | +1.36 |
| 2026-10-23 | 68.17 | 68.29 | 65.67 | 67.67 | 366,054 | -2.69 | -3.82 |
| 2026-10-22 | 67.89 | 72.21 | 67.55 | 70.36 | 49,303 | +0.31 | +0.44 |
| 2026-10-21 | 69.00 | 72.19 | 68.01 | 70.05 | 499,059 | +1.02 | +1.48 |
| 2026-10-20 | 66.08 | 72.34 | 65.12 | 69.03 | 455,756 | +2.72 | +4.10 |
| 2026-10-19 | 67.82 | 68.00 | 66.19 | 66.31 | 338,164 | -0.67 | -1.00 |
| 2026-10-16 | 70.48 | 71.28 | 66.41 | 66.98 | 425,708 | -3.42 | -4.86 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 73.87 On 2026-10-27 |
65.67 On 2026-10-23 |
4.56 | 6.61 | 72.21 On 2026-10-22 |
65.67 On 2026-10-23 |
-9.05 | 70.05 |
| 10D | 73.87 On 2026-10-27 |
65.12 On 2026-10-20 |
1.25 | 1.73 | 72.34 On 2026-10-20 |
65.67 On 2026-10-23 |
-9.22 | 68.99 |
| 20D | 79.80 On 2026-10-06 |
65.12 On 2026-10-20 |
-3.44 | -4.47 | 79.80 On 2026-10-06 |
65.12 On 2026-10-20 |
-18.40 | 72.37 |
| WTD | 73.87 On 2026-10-27 |
67.30 On 2026-10-26 |
5.92 | 8.75 | 69.38 On 2026-10-26 |
69.38 On 2026-10-26 |
0.00 | 71.09 |
| MTD | 79.80 On 2026-10-06 |
65.12 On 2026-10-20 |
-2.20 | -2.90 | 79.80 On 2026-10-06 |
65.12 On 2026-10-20 |
-18.40 | 72.19 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,377.57 | +15.99 | +0.03 | 401,210,066 |
|
DJTA
Dow Jones Transportation Average |
20,547.52 | +342.70 | +1.70 | 75,231,070 |
|
SPX
S&P 500 Index |
7,722.60 | +45.83 | +0.60 | |
|
OEX
S&P 100 Index |
3,831.76 | +27.48 | +0.72 | |
|
NDX
NASDAQ 100 Index |
29,651.44 | +378.04 | +1.29 | |
|
NYA
NYSE Composite Index |
24,210.68 | +23.82 | +0.10 | |
|
XAX
NYSE AMEX Composite Index |
8,251.07 | -199.88 | -2.37 | |
|
RUI
RUSSELL 1000 Index |
4,198.49 | +24.36 | +0.58 | |
|
RUT
Russell 2000 Index |
2,818.87 | +32.45 | +1.16 | |
|
RUA
Russell 3000 Index |
4,371.48 | +26.35 | +0.61 | |
|
VIX
CBOE Volatility Index |
17.52 | -0.87 | -4.73 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.42 | -0.21 | -0.97 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.57 | -0.37 | -1.86 |