ALGT: Allegiant Travel Company

As of Friday, July 25th, 2025

$ 50.63

+0.28 +0.56%

Open: 50.33
High: 50.70
Low: 49.38
Volume: 405,096
Previous Close on Thursday, July 24th, 2025

$ 50.35

-3.77 -6.97%

Open: 52.54
High: 53.77
Low: 50.16
Volume: 553,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 50.33 50.70 49.38 50.63 405,096 +0.28 +0.56
2025-07-24 52.54 53.77 50.16 50.35 553,755 -3.77 -6.97
2025-07-23 53.13 54.39 52.77 54.12 294,400 +1.64 +3.13
2025-07-22 51.41 52.73 51.13 52.48 322,216 +1.03 +2.00
2025-07-21 52.31 52.53 51.05 51.45 313,091 -0.24 -0.46
2025-07-18 52.47 53.21 50.61 51.69 300,395 -0.61 -1.17
2025-07-17 53.20 55.02 51.77 52.30 413,436 -0.21 -0.40
2025-07-16 53.32 53.68 50.57 52.51 386,118 +0.05 +0.10
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 54.39
On 2025-07-23		 49.38
On 2025-07-25		 -1.06 -2.05 54.39
On 2025-07-23		 49.38
On 2025-07-25		 -9.21 51.81
10D 55.02
On 2025-07-17		 49.38
On 2025-07-25		 -3.89 -7.13 55.02
On 2025-07-17		 49.38
On 2025-07-25		 -10.25 52.22
20D 61.55
On 2025-07-03		 49.38
On 2025-07-25		 -4.02 -7.36 61.55
On 2025-07-03		 49.38
On 2025-07-25		 -19.77 54.32
WTD 54.39
On 2025-07-23		 49.38
On 2025-07-25		 -1.06 -2.05 54.39
On 2025-07-23		 49.38
On 2025-07-25		 -9.21 51.81
MTD 61.55
On 2025-07-03		 49.38
On 2025-07-25		 -4.32 -7.86 61.55
On 2025-07-03		 49.38
On 2025-07-25		 -19.77 54.21
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

50.63 +0.28 +0.56 405,096