ALGT: Allegiant Travel Company

As of Wednesday, July 29th, 2026

$ 95.69

-5.89 -5.80%

Open: 97.28
High: 100.14
Low: 95.36
Volume: 518,718
Previous Close on Tuesday, July 28th, 2026

$ 101.58

+2.44 +2.46%

Open: 100.38
High: 103.00
Low: 97.17
Volume: 515,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 97.28 100.14 95.36 95.69 518,718 -5.89 -5.80
2026-07-28 100.38 103.00 97.17 101.58 515,851 +2.44 +2.46
2026-07-27 100.95 103.35 98.55 99.14 492,237 +1.06 +1.08
2026-07-24 95.87 101.13 94.93 98.08 355,126 +3.60 +3.81
2026-07-23 94.46 95.25 90.71 94.48 577,143 -3.80 -3.87
2026-07-22 99.30 100.60 97.28 98.28 359,348 -3.07 -3.03
2026-07-21 101.79 103.78 100.83 101.35 372,874 -0.82 -0.80
2026-07-20 102.09 102.86 99.78 102.17 34,013 +1.27 +1.26
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 103.35
On 2026-07-27		 90.71
On 2026-07-23		 -2.59 -2.64 103.35
On 2026-07-27		 95.36
On 2026-07-29		 -7.73 97.79
10D 109.67
On 2026-07-16		 90.71
On 2026-07-23		 -12.06 -11.19 109.67
On 2026-07-16		 90.71
On 2026-07-23		 -17.29 99.71
20D 123.63
On 2026-07-02		 90.71
On 2026-07-23		 -21.91 -18.63 123.63
On 2026-07-02		 90.71
On 2026-07-23		 -26.63 105.73
WTD 103.35
On 2026-07-27		 95.36
On 2026-07-29		 -2.39 -2.44 103.35
On 2026-07-27		 95.36
On 2026-07-29		 -7.73 98.80
MTD 123.63
On 2026-07-02		 90.71
On 2026-07-23		 -21.91 -18.63 123.63
On 2026-07-02		 90.71
On 2026-07-23		 -26.63 105.73
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

106.38 -1.89 -1.75 53,868
WK

Workiva Inc.

61.45 +2.94 +5.02 828,508
MTD

Mettler-Toledo International Inc.

1,388.33 -0.05 0.00 164,835
SRE

Sempra Energy

88.82 -1.74 -1.92 2,734,729
ALGT

Allegiant Travel Company

95.69 -5.89 -5.80 518,718