ALGT: Allegiant Travel Company

As of Wednesday, October 14th, 2026

$ 66.90

-5.44 -7.52%

Open: 70.55
High: 71.68
Low: 65.46
Volume: 670,883
Previous Close on Tuesday, October 13th, 2026

$ 72.34

-2.26 -3.03%

Open: 76.41
High: 76.41
Low: 71.30
Volume: 342,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 70.55 71.68 65.46 66.90 670,883 -5.44 -7.52
2026-10-13 76.41 76.41 71.30 72.34 342,912 -2.26 -3.03
2026-10-12 75.05 76.79 74.52 74.60 239,408 -1.83 -2.39
2026-10-09 75.48 76.93 74.13 76.43 307,141 +0.02 +0.02
2026-10-08 75.13 77.09 74.12 76.42 621,846 +0.14 +0.18
2026-10-07 75.60 77.16 74.83 76.28 384,287 -1.26 -1.62
2026-10-06 77.47 79.80 76.00 77.54 445,028 +2.40 +3.19
2026-10-05 77.02 77.75 74.71 75.14 417,449 -2.47 -3.18
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 77.09
On 2026-10-08		 65.46
On 2026-10-14		 -9.38 -12.30 77.09
On 2026-10-08		 65.46
On 2026-10-14		 -15.09 73.34
10D 79.80
On 2026-10-06		 65.46
On 2026-10-14		 -8.89 -11.73 79.80
On 2026-10-06		 65.46
On 2026-10-14		 -17.98 74.87
20D 85.00
On 2026-09-22		 65.46
On 2026-10-14		 -11.74 -14.93 85.00
On 2026-09-22		 65.46
On 2026-10-14		 -22.99 76.54
WTD 76.79
On 2026-10-12		 65.46
On 2026-10-14		 -9.53 -12.47 76.79
On 2026-10-12		 65.46
On 2026-10-14		 -14.76 71.28
MTD 79.80
On 2026-10-06		 65.46
On 2026-10-14		 -8.89 -11.73 79.80
On 2026-10-06		 65.46
On 2026-10-14		 -17.98 74.87
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
ELME

Elme Communities

1.75 0.00 0.00 60,085
AWI

Armstrong World Industries Inc.

163.43 -1.23 -0.75 268,132
ALGT

Allegiant Travel Company

66.90 -5.44 -7.52 670,883