ALGT: Allegiant Travel Company

As of Friday, August 14th, 2026

$ 85.75

-0.70 -0.81%

Open: 85.21
High: 87.42
Low: 84.14
Volume: 348,259
Previous Close on Thursday, August 13th, 2026

$ 86.45

+2.01 +2.38%

Open: 86.10
High: 88.27
Low: 84.53
Volume: 551,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 85.21 87.42 84.14 85.75 348,259 -0.70 -0.81
2026-08-13 86.10 88.27 84.53 86.45 551,035 +2.01 +2.38
2026-08-12 89.00 89.88 84.38 84.44 6,152 -3.90 -4.41
2026-08-11 89.54 91.12 88.20 88.34 579,273 -1.20 -1.34
2026-08-10 93.22 93.90 89.29 89.54 542,253 -6.07 -6.35
2026-08-07 96.23 98.03 94.26 95.61 538,275 -1.56 -1.60
2026-08-06 101.98 103.80 97.10 97.17 471,197 -6.83 -6.56
2026-08-05 96.30 108.61 95.71 103.99 757,535 -1.10 -1.05
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 93.90
On 2026-08-10		 84.14
On 2026-08-14		 -9.86 -10.31 93.90
On 2026-08-10		 84.14
On 2026-08-14		 -10.39 86.90
10D 108.61
On 2026-08-05		 84.14
On 2026-08-14		 -12.33 -12.57 108.61
On 2026-08-05		 84.14
On 2026-08-14		 -22.53 93.99
20D 108.61
On 2026-08-05		 84.14
On 2026-08-14		 -15.15 -15.01 108.61
On 2026-08-05		 84.14
On 2026-08-14		 -22.53 96.39
WTD 93.90
On 2026-08-10		 84.14
On 2026-08-14		 -9.86 -10.31 93.90
On 2026-08-10		 84.14
On 2026-08-14		 -10.39 86.90
MTD 108.61
On 2026-08-05		 84.14
On 2026-08-14		 -12.33 -12.57 108.61
On 2026-08-05		 84.14
On 2026-08-14		 -22.53 93.99
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

85.75 -0.70 -0.81 348,259