ALGT: Allegiant Travel Company

As of Friday, July 24th, 2026

$ 98.08

+3.60 +3.81%

Open: 95.87
High: 101.13
Low: 94.93
Volume: 355,126
Previous Close on Thursday, July 23rd, 2026

$ 94.48

-3.80 -3.87%

Open: 94.46
High: 95.25
Low: 90.71
Volume: 577,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 95.87 101.13 94.93 98.08 355,126 +3.60 +3.81
2026-07-23 94.46 95.25 90.71 94.48 577,143 -3.80 -3.87
2026-07-22 99.30 100.60 97.28 98.28 359,348 -3.07 -3.03
2026-07-21 101.79 103.78 100.83 101.35 372,874 -0.82 -0.80
2026-07-20 102.09 102.86 99.78 102.17 34,013 +1.27 +1.26
2026-07-17 102.02 104.70 100.00 100.90 394,406 -4.51 -4.28
2026-07-16 104.78 109.67 103.97 105.41 454,487 -2.34 -2.17
2026-07-15 104.50 108.57 104.44 107.75 443,574 +3.46 +3.32
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 103.78
On 2026-07-21		 90.71
On 2026-07-23		 -2.82 -2.79 103.78
On 2026-07-21		 90.71
On 2026-07-23		 -12.59 98.87
10D 111.13
On 2026-07-13		 90.71
On 2026-07-23		 -12.94 -11.66 111.13
On 2026-07-13		 90.71
On 2026-07-23		 -18.37 101.96
20D 123.63
On 2026-07-02		 90.71
On 2026-07-23		 -11.97 -10.88 123.63
On 2026-07-02		 90.71
On 2026-07-23		 -26.63 108.30
WTD 103.78
On 2026-07-21		 90.71
On 2026-07-23		 -2.82 -2.79 103.78
On 2026-07-21		 90.71
On 2026-07-23		 -12.59 98.87
MTD 123.63
On 2026-07-02		 90.71
On 2026-07-23		 -19.52 -16.60 123.63
On 2026-07-02		 90.71
On 2026-07-23		 -26.63 106.95
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

98.08 +3.60 +3.81 355,126