ALGT: Allegiant Travel Company

As of Wednesday, October 29th, 2025

$ 62.43

-0.87 -1.37%

Open: 62.31
High: 64.05
Low: 61.60
Volume: 199,941
Previous Close on Tuesday, October 28th, 2025

$ 63.30

-2.17 -3.31%

Open: 65.00
High: 65.30
Low: 62.50
Volume: 233,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 62.31 64.05 61.60 62.43 199,941 -0.87 -1.37
2025-10-28 65.00 65.30 62.50 63.30 233,365 -2.17 -3.31
2025-10-27 66.61 67.88 65.29 65.47 233,509 -1.04 -1.56
2025-10-24 64.79 67.05 64.79 66.51 262,022 +1.72 +2.65
2025-10-23 66.55 66.99 64.29 64.79 296,591 -1.57 -2.37
2025-10-22 67.89 68.50 66.20 66.36 282,584 -1.54 -2.27
2025-10-21 65.21 68.52 65.20 67.90 470,475 +1.99 +3.02
2025-10-20 64.00 66.80 63.67 65.91 194,900 +1.96 +3.06
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 67.88
On 2025-10-27		 61.60
On 2025-10-29		 -3.93 -5.92 67.88
On 2025-10-27		 61.60
On 2025-10-29		 -9.25 64.50
10D 68.52
On 2025-10-21		 61.42
On 2025-10-16		 -3.16 -4.82 68.52
On 2025-10-21		 61.60
On 2025-10-29		 -10.10 65.22
20D 68.52
On 2025-10-21		 58.00
On 2025-10-02		 2.96 4.98 68.52
On 2025-10-21		 61.60
On 2025-10-29		 -10.10 63.73
WTD 67.88
On 2025-10-27		 61.60
On 2025-10-29		 -4.08 -6.13 67.88
On 2025-10-27		 61.60
On 2025-10-29		 -9.25 63.73
MTD 68.52
On 2025-10-21		 58.00
On 2025-10-02		 1.66 2.73 68.52
On 2025-10-21		 61.60
On 2025-10-29		 -10.10 63.52
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
TIP

iShares TIPS Bond ETF

111.44 -0.59 -0.53 2,971,484
LEN_B

Lennar Corporation

117.58 -3.39 -2.80 62,215
LEN

Lennar Corporation

124.18 -4.04 -3.15 5,227,219
ALGT

Allegiant Travel Company

62.43 -0.87 -1.37 199,941