ALGT (Allegiant Travel Com...) Stock Historical Data

As of Tuesday, May 26th, 2026

$ 80.31

-- 0 0%

Open: 80.31
High: 80.31
Low: 80.31
Volume: N/A
Previous Close on Friday, May 22nd, 2026

$ 80.31

-1.08 -1.33%

Open: 81.78
High: 83.44
Low: 80.04
Volume: 408,841
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.60 +4.76 +1.57 159,387
KO

The Coca-Cola Company

80.98 -0.50 -0.61 600,032
PFE

Pfizer Inc.

25.88 -0.02 -0.08 212,757
VZ

Verizon Communications Inc.

48.33 -0.02 -0.04 348,134
VIX

CBOE Volatility Index

16.72 +0.02 +0.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,707.72 +128.02 +0.25 25,156,594
DJTA

Dow Jones Transportation Average

20,925.29 +157.88 +0.76 3,725,578
SPX

S&P 500 Index

7,516.98 +43.51 +0.58
OEX

S&P 100 Index

3,733.24 +20.22 +0.54
NDX

NASDAQ 100 Index

29,481.64 0.00 0.00
NYA

NYSE Composite Index

23,225.75 0.00 0.00
XAX

NYSE AMEX Composite Index

9,026.84 0.00 0.00
RUI

RUSSELL 1000 Index

4,073.97 +14.97 +0.37
RUT

Russell 2000 Index

2,899.01 +29.78 +1.04
RUA

Russell 3000 Index

4,255.36 +21.61 +0.51
VIX

CBOE Volatility Index

16.72 +0.02 +0.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

80.31 0.00 0.00