ALGT: Allegiant Travel Company

As of Wednesday, March 4th, 2026

$ 92.09

-3.84 -4.00%

Open: 98.67
High: 99.69
Low: 91.45
Volume: 618,265
Previous Close on Tuesday, March 3rd, 2026

$ 95.93

-1.78 -1.82%

Open: 93.75
High: 97.33
Low: 90.28
Volume: 611,994

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-04 98.67 99.69 91.45 92.09 618,265 -3.84 -4.00
2026-03-03 93.75 97.33 90.28 95.93 611,994 -1.78 -1.82
2026-03-02 96.98 101.10 95.31 97.71 438,248 -4.44 -4.35
2026-02-27 104.00 104.68 99.42 102.15 0 -4.35 -4.08
2026-02-26 104.40 108.60 103.83 106.50 0 +3.76 +3.66
2026-02-25 106.04 106.04 102.12 102.74 0 -0.95 -0.92
2026-02-24 104.17 106.87 101.65 103.69 0 0.00 0.00
2026-02-23 105.96 107.11 102.89 103.69 0 -3.93 -3.65
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 108.60
On 2026-02-26		 90.28
On 2026-03-03		 -10.65 -10.37 108.60
On 2026-02-26		 90.28
On 2026-03-03		 -16.87 98.88
10D 108.60
On 2026-02-26		 90.28
On 2026-03-03		 -17.67 -16.10 108.60
On 2026-02-26		 90.28
On 2026-03-03		 -16.87 101.63
20D 118.00
On 2026-02-09		 90.28
On 2026-03-03		 -0.69 -0.74 118.00
On 2026-02-09		 90.28
On 2026-03-03		 -23.49 105.62
WTD 101.10
On 2026-03-02		 90.28
On 2026-03-03		 -10.06 -9.85 101.10
On 2026-03-02		 90.28
On 2026-03-03		 -10.70 95.24
MTD 101.10
On 2026-03-02		 90.28
On 2026-03-03		 -10.06 -9.85 101.10
On 2026-03-02		 90.28
On 2026-03-03		 -10.70 95.24
As of Wednesday, March 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

339.81 +5.67 +1.70 3,821,456
KO

The Coca-Cola Company

78.10 -1.24 -1.56 19,367,991
PFE

Pfizer Inc.

26.62 +0.04 +0.15 30,823,688
VZ

Verizon Communications Inc.

51.20 +0.33 +0.65 22,530,088
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,739.41 +238.14 +0.49 510,479,127
DJTA

Dow Jones Transportation Average

19,712.44 +26.63 +0.14 146,592,246
SPX

S&P 500 Index

6,869.50 +52.87 +0.78
OEX

S&P 100 Index

3,357.75 +26.10 +0.78
NDX

NASDAQ 100 Index

25,093.68 +373.59 +1.51
NYA

NYSE Composite Index

23,086.28 +88.04 +0.38
XAX

NYSE AMEX Composite Index

8,730.15 +34.49 +0.40
RUI

RUSSELL 1000 Index

3,750.79 +27.66 +0.74
RUT

Russell 2000 Index

2,636.01 +27.66 +1.06
RUA

Russell 3000 Index

3,911.15 +29.40 +0.76
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.13 -0.86 -3.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.90 -0.85 -3.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.29 -1.25 -5.31
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

92.09 -3.84 -4.00 618,265