ALGT: Allegiant Travel Company

As of Tuesday, May 5th, 2026

$ 75.75

+3.78 +5.25%

Open: 72.56
High: 76.33
Low: 72.56
Volume: 463,968
Previous Close on Monday, May 4th, 2026

$ 71.97

-3.05 -4.07%

Open: 74.98
High: 75.59
Low: 70.28
Volume: 508,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 72.56 76.33 72.56 75.75 463,968 +3.78 +5.25
2026-05-04 74.98 75.59 70.28 71.97 508,049 -3.05 -4.07
2026-05-01 73.83 80.82 73.83 75.02 1,038,884 -0.62 -0.82
2026-04-30 75.51 78.19 75.02 75.64 753,865 +1.13 +1.52
2026-04-29 76.51 76.82 73.08 74.51 555,603 -3.30 -4.24
2026-04-28 79.27 79.88 76.98 77.81 345,418 -1.58 -1.99
2026-04-27 78.94 80.72 78.24 79.39 359,671 +0.33 +0.42
2026-04-24 78.63 81.86 78.27 79.06 359,635 +0.32 +0.41
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 80.82
On 2026-05-01		 70.28
On 2026-05-04		 -2.06 -2.65 80.82
On 2026-05-01		 70.28
On 2026-05-04		 -13.04 74.58
10D 85.83
On 2026-04-22		 70.28
On 2026-05-04		 -9.82 -11.48 85.83
On 2026-04-22		 70.28
On 2026-05-04		 -18.12 76.85
20D 95.72
On 2026-04-17		 70.28
On 2026-05-04		 -4.99 -6.18 95.72
On 2026-04-17		 70.28
On 2026-05-04		 -26.58 82.14
WTD 76.33
On 2026-05-05		 70.28
On 2026-05-04		 0.73 0.97 75.59
On 2026-05-04		 75.59
On 2026-05-04		 0.00 73.86
MTD 80.82
On 2026-05-01		 70.28
On 2026-05-04		 0.11 0.15 80.82
On 2026-05-01		 70.28
On 2026-05-04		 -13.04 74.25
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
VEEV

Veeva Systems Inc.

171.19 +0.97 +0.57 4,375,278
CVLG

Covenant Logistics Group Inc.

32.59 +1.01 +3.20 111,499
EWW

iShares MSCI Mexico ETF

77.56 +1.91 +2.52 1,196,535
LIN

Linde plc

500.29 +6.74 +1.37 1,855,746
ALGT

Allegiant Travel Company

75.75 +3.78 +5.25 463,968