ALGT: Allegiant Travel Company

As of Wednesday, April 29th, 2026

$ 74.51

-3.30 -4.24%

Open: 76.51
High: 76.82
Low: 73.08
Volume: 555,603
Previous Close on Tuesday, April 28th, 2026

$ 77.81

-1.58 -1.99%

Open: 79.27
High: 79.88
Low: 76.98
Volume: 345,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 76.51 76.82 73.08 74.51 555,603 -3.30 -4.24
2026-04-28 79.27 79.88 76.98 77.81 345,418 -1.58 -1.99
2026-04-27 78.94 80.72 78.24 79.39 359,671 +0.33 +0.42
2026-04-24 78.63 81.86 78.27 79.06 359,635 +0.32 +0.41
2026-04-23 81.17 82.62 77.67 78.74 605,782 -1.91 -2.37
2026-04-22 85.73 85.83 80.12 80.65 524,513 -4.92 -5.75
2026-04-21 89.90 91.65 85.14 85.57 415,781 -4.78 -5.29
2026-04-20 91.08 92.17 88.97 90.35 416,527 -1.44 -1.57
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 82.62
On 2026-04-23		 73.08
On 2026-04-29		 -6.14 -7.61 82.62
On 2026-04-23		 73.08
On 2026-04-29		 -11.55 77.90
10D 95.72
On 2026-04-17		 73.08
On 2026-04-29		 -13.73 -15.56 95.72
On 2026-04-17		 73.08
On 2026-04-29		 -23.65 82.21
20D 95.72
On 2026-04-17		 73.08
On 2026-04-29		 -6.53 -8.06 95.72
On 2026-04-17		 73.08
On 2026-04-29		 -23.65 83.61
WTD 80.72
On 2026-04-27		 73.08
On 2026-04-29		 -4.55 -5.76 80.72
On 2026-04-27		 73.08
On 2026-04-29		 -9.46 77.24
MTD 95.72
On 2026-04-17		 73.08
On 2026-04-29		 -6.53 -8.06 95.72
On 2026-04-17		 73.08
On 2026-04-29		 -23.65 83.61
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

74.51 -3.30 -4.24 555,603