ALGT: Allegiant Travel Company

As of Friday, January 23rd, 2026

$ 88.52

-1.81 -2.00%

Open: 88.90
High: 89.89
Low: 87.78
Volume: 402,016
Previous Close on Thursday, January 22nd, 2026

$ 90.33

-0.28 -0.31%

Open: 91.70
High: 93.62
Low: 89.79
Volume: 395,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 88.90 89.89 87.78 88.52 402,016 -1.81 -2.00
2026-01-22 91.70 93.62 89.79 90.33 395,414 -0.28 -0.31
2026-01-21 90.43 91.61 89.08 90.61 496,285 +1.92 +2.16
2026-01-20 90.67 91.75 88.00 88.69 552,991 -1.26 -1.40
2026-01-16 88.58 90.44 86.56 89.95 33,534 +1.08 +1.22
2026-01-15 86.82 90.13 86.03 88.87 469,383 +2.38 +2.75
2026-01-14 86.00 87.16 84.01 86.49 844,181 +0.42 +0.49
2026-01-13 86.70 89.75 85.01 86.07 820,833 -2.94 -3.30
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 93.62
On 2026-01-22		 86.56
On 2026-01-16		 -0.35 -0.39 93.62
On 2026-01-22		 87.78
On 2026-01-23		 -6.23 89.62
10D 96.89
On 2026-01-09		 84.01
On 2026-01-14		 -3.95 -4.27 96.89
On 2026-01-09		 84.01
On 2026-01-14		 -13.29 89.35
20D 96.89
On 2026-01-09		 82.10
On 2025-12-24		 5.27 6.33 96.89
On 2026-01-09		 84.01
On 2026-01-14		 -13.29 88.91
WTD 93.62
On 2026-01-22		 87.78
On 2026-01-23		 -1.43 -1.59 93.62
On 2026-01-22		 87.78
On 2026-01-23		 -6.23 89.54
MTD 96.89
On 2026-01-09		 84.01
On 2026-01-14		 3.25 3.81 96.89
On 2026-01-09		 84.01
On 2026-01-14		 -13.29 90.14
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,664
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,995,419
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,660
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,570
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,285,573
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,720,167
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BG

Bunge Limited

113.60 +0.94 +0.83 1,475,731
FSLY

Fastly Inc.

9.29 -0.09 -0.96 2,503,574
ALGT

Allegiant Travel Company

88.52 -1.81 -2.00 402,016