ALGT: Allegiant Travel Company

As of Friday, September 11th, 2026

$ 78.27

+2.20 +2.89%

Open: 77.40
High: 78.97
Low: 76.17
Volume: 605,991
Previous Close on Thursday, September 10th, 2026

$ 76.07

-0.50 -0.65%

Open: 74.68
High: 77.73
Low: 74.34
Volume: 536,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 77.40 78.97 76.17 78.27 605,991 +2.20 +2.89
2026-09-10 74.68 77.73 74.34 76.07 536,067 -0.50 -0.65
2026-09-09 74.74 77.13 74.52 76.57 37,915 +0.51 +0.67
2026-09-08 77.56 78.40 75.80 76.06 419,832 -2.10 -2.69
2026-09-04 75.74 78.89 75.74 78.16 366,609 +2.30 +3.03
2026-09-03 75.32 76.40 73.76 75.86 587,997 +1.08 +1.44
2026-09-02 73.69 76.85 73.50 74.78 470,598 +2.37 +3.27
2026-09-01 74.82 75.59 72.17 72.41 528,744 -3.64 -4.79
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 78.97
On 2026-09-11		 74.34
On 2026-09-10		 2.41 3.18 78.89
On 2026-09-04		 74.34
On 2026-09-10		 -5.77 77.03
10D 81.85
On 2026-08-28		 72.17
On 2026-09-01		 -2.04 -2.54 81.85
On 2026-08-28		 72.17
On 2026-09-01		 -11.82 76.32
20D 87.42
On 2026-08-14		 72.17
On 2026-09-01		 -8.18 -9.46 87.42
On 2026-08-14		 72.17
On 2026-09-01		 -17.44 78.91
WTD 78.97
On 2026-09-11		 74.34
On 2026-09-10		 0.11 0.14 78.40
On 2026-09-08		 74.34
On 2026-09-10		 -5.18 76.74
MTD 78.97
On 2026-09-11		 72.17
On 2026-09-01		 2.22 2.92 78.89
On 2026-09-04		 74.34
On 2026-09-10		 -5.77 76.02
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

78.27 +2.20 +2.89 605,991