ALGT: Allegiant Travel Company
$ 60.60 |
|
+4.70 +8.41% |
|
| Open: | 56.64 |
| High: | 61.26 |
| Low: | 56.64 |
| Volume: | 437,753 |
$ 55.90
-0.04 -0.07%
| Open: | 55.19 |
| High: | 55.98 |
| Low: | 53.70 |
| Volume: | 322,575 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 56.64 | 61.26 | 56.64 | 60.60 | 437,753 | +4.70 | +8.41 |
| 2025-08-21 | 55.19 | 55.98 | 53.70 | 55.90 | 322,575 | -0.04 | -0.07 |
| 2025-08-20 | 56.74 | 56.86 | 55.43 | 55.94 | 285,793 | -1.24 | -2.17 |
| 2025-08-19 | 57.57 | 58.65 | 56.93 | 57.18 | 307,217 | -0.18 | -0.31 |
| 2025-08-18 | 58.60 | 59.92 | 57.30 | 57.36 | 550,139 | -2.42 | -4.05 |
| 2025-08-15 | 60.49 | 60.92 | 58.87 | 59.78 | 424,095 | -0.12 | -0.20 |
| 2025-08-14 | 59.94 | 61.04 | 59.03 | 59.90 | 569,994 | -1.41 | -2.30 |
| 2025-08-13 | 56.74 | 61.83 | 56.34 | 61.31 | 802,436 | +4.55 | +8.02 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 61.26 On 2025-08-22 |
53.70 On 2025-08-21 |
0.82 | 1.37 | 59.92 On 2025-08-18 |
53.70 On 2025-08-21 |
-10.39 | 57.40 |
| 10D | 61.83 On 2025-08-13 |
47.83 On 2025-08-11 |
11.66 | 23.83 | 61.83 On 2025-08-13 |
53.70 On 2025-08-21 |
-13.15 | 57.38 |
| 20D | 61.83 On 2025-08-13 |
42.56 On 2025-08-05 |
9.97 | 19.69 | 52.96 On 2025-07-31 |
42.56 On 2025-08-05 |
-19.64 | 53.62 |
| WTD | 61.26 On 2025-08-22 |
53.70 On 2025-08-21 |
0.82 | 1.37 | 59.92 On 2025-08-18 |
53.70 On 2025-08-21 |
-10.39 | 57.40 |
| MTD | 61.83 On 2025-08-13 |
42.56 On 2025-08-05 |
8.96 | 17.35 | 61.83 On 2025-08-13 |
53.70 On 2025-08-21 |
-13.15 | 54.25 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |