ALGT: Allegiant Travel Company

As of Friday, June 12th, 2026

$ 91.59

+5.55 +6.45%

Open: 88.36
High: 93.07
Low: 86.96
Volume: 634,557
Previous Close on Thursday, June 11th, 2026

$ 86.04

+5.89 +7.35%

Open: 80.00
High: 86.41
Low: 80.00
Volume: 843,852

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 88.36 93.07 86.96 91.59 634,557 +5.55 +6.45
2026-06-11 80.00 86.41 80.00 86.04 843,852 +5.89 +7.35
2026-06-10 85.39 85.99 80.01 80.15 382,086 -6.54 -7.54
2026-06-09 85.18 88.96 81.89 86.69 649,881 +4.38 +5.32
2026-06-08 84.11 85.42 82.04 82.31 45,017 -1.81 -2.15
2026-06-05 83.85 85.31 82.68 84.12 600,654 -0.35 -0.41
2026-06-04 84.76 86.10 83.79 84.47 461,763 +1.49 +1.80
2026-06-03 86.15 86.24 82.62 82.98 553,925 -4.69 -5.35
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 93.07
On 2026-06-12		 80.00
On 2026-06-11		 7.47 8.88 88.96
On 2026-06-09		 80.00
On 2026-06-11		 -10.07 85.36
10D 93.07
On 2026-06-12		 80.00
On 2026-06-11		 -0.02 -0.02 90.70
On 2026-06-02		 80.00
On 2026-06-11		 -11.80 85.52
20D 93.68
On 2026-05-29		 69.64
On 2026-05-20		 11.21 13.95 93.68
On 2026-05-29		 80.00
On 2026-06-11		 -14.60 83.70
WTD 93.07
On 2026-06-12		 80.00
On 2026-06-11		 7.47 8.88 88.96
On 2026-06-09		 80.00
On 2026-06-11		 -10.07 85.36
MTD 93.07
On 2026-06-12		 80.00
On 2026-06-11		 -0.02 -0.02 90.70
On 2026-06-02		 80.00
On 2026-06-11		 -11.80 85.52
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

91.59 +5.55 +6.45 634,557