ALGT: Allegiant Travel Company

As of Friday, December 12th, 2025

$ 85.86

+1.70 +2.02%

Open: 88.12
High: 93.00
Low: 85.83
Volume: 651,715
Previous Close on Thursday, December 11th, 2025

$ 84.16

+1.66 +2.01%

Open: 82.71
High: 84.28
Low: 80.81
Volume: 305,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 88.12 93.00 85.83 85.86 651,715 +1.70 +2.02
2025-12-11 82.71 84.28 80.81 84.16 305,753 +1.66 +2.01
2025-12-10 83.04 85.00 81.48 82.50 362,516 -0.08 -0.10
2025-12-09 81.98 83.35 80.71 82.58 202,305 +0.34 +0.41
2025-12-08 82.34 83.45 81.22 82.24 334,209 -0.40 -0.48
2025-12-05 79.30 83.41 78.52 82.64 218,695 +3.20 +4.03
2025-12-04 79.00 80.99 78.19 79.44 252,327 -0.47 -0.59
2025-12-03 77.86 80.80 77.84 79.91 322,306 +2.42 +3.12
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 93.00
On 2025-12-12		 80.71
On 2025-12-09		 3.22 3.90 85.00
On 2025-12-10		 80.81
On 2025-12-11		 -4.93 83.47
10D 93.00
On 2025-12-12		 73.70
On 2025-12-01		 9.86 12.97 85.00
On 2025-12-10		 80.81
On 2025-12-11		 -4.93 81.27
20D 93.00
On 2025-12-12		 61.36
On 2025-11-20		 19.35 29.09 66.50
On 2025-11-14		 61.36
On 2025-11-20		 -7.73 74.45
WTD 93.00
On 2025-12-12		 80.71
On 2025-12-09		 3.22 3.90 85.00
On 2025-12-10		 80.81
On 2025-12-11		 -4.93 83.47
MTD 93.00
On 2025-12-12		 73.70
On 2025-12-01		 9.86 12.97 85.00
On 2025-12-10		 80.81
On 2025-12-11		 -4.93 81.27
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CASY

Casey's General Stores Inc.

540.07 -2.61 -0.48 238,777
WPC

W. P. Carey Inc.

65.01 -0.40 -0.61 1,297,135
AORT

Artivion Inc.

45.12 -0.36 -0.79 232,377
CIEN

Ciena Corporation

218.44 -23.93 -9.87 4,556,324
ALGT

Allegiant Travel Company

85.86 +1.70 +2.02 651,715