ALGT: Allegiant Travel Company

As of Monday, June 15th, 2026

$ 95.24

+3.65 +3.99%

Open: 98.15
High: 101.54
Low: 94.71
Volume: 721,336
Previous Close on Friday, June 12th, 2026

$ 91.59

+5.55 +6.45%

Open: 88.36
High: 93.07
Low: 86.96
Volume: 634,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 98.15 101.54 94.71 95.24 721,335 +3.65 +3.99
2026-06-12 88.36 93.07 86.96 91.59 634,557 +5.55 +6.45
2026-06-11 80.00 86.41 80.00 86.04 843,852 +5.89 +7.35
2026-06-10 85.39 85.99 80.01 80.15 382,086 -6.54 -7.54
2026-06-09 85.18 88.96 81.89 86.69 649,881 +4.38 +5.32
2026-06-08 84.11 85.42 82.04 82.31 45,017 -1.81 -2.15
2026-06-05 83.85 85.31 82.68 84.12 600,654 -0.35 -0.41
2026-06-04 84.76 86.10 83.79 84.47 461,763 +1.49 +1.80
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 101.54
On 2026-06-15		 80.00
On 2026-06-11		 12.93 15.71 88.96
On 2026-06-09		 80.00
On 2026-06-11		 -10.07 87.94
10D 101.54
On 2026-06-15		 80.00
On 2026-06-11		 6.08 6.82 90.70
On 2026-06-02		 80.00
On 2026-06-11		 -11.80 86.13
20D 101.54
On 2026-06-15		 69.64
On 2026-05-20		 20.34 27.16 93.68
On 2026-05-29		 80.00
On 2026-06-11		 -14.60 84.71
WTD 101.54
On 2026-06-15		 94.71
On 2026-06-15		 3.65 3.99 -- -- -- 95.24
MTD 101.54
On 2026-06-15		 80.00
On 2026-06-11		 3.63 3.96 90.70
On 2026-06-02		 80.00
On 2026-06-11		 -11.80 86.40
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

95.24 +3.65 +3.99 721,336