ALGT: Allegiant Travel Company
$ 50.63 |
|
+0.28 +0.56% |
Open: | 50.33 |
High: | 50.70 |
Low: | 49.38 |
Volume: | 405,096 |
$ 50.35
-3.77 -6.97%
Open: | 52.54 |
High: | 53.77 |
Low: | 50.16 |
Volume: | 553,755 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 50.33 | 50.70 | 49.38 | 50.63 | 405,096 | +0.28 | +0.56 |
2025-07-24 | 52.54 | 53.77 | 50.16 | 50.35 | 553,755 | -3.77 | -6.97 |
2025-07-23 | 53.13 | 54.39 | 52.77 | 54.12 | 294,400 | +1.64 | +3.13 |
2025-07-22 | 51.41 | 52.73 | 51.13 | 52.48 | 322,216 | +1.03 | +2.00 |
2025-07-21 | 52.31 | 52.53 | 51.05 | 51.45 | 313,091 | -0.24 | -0.46 |
2025-07-18 | 52.47 | 53.21 | 50.61 | 51.69 | 300,395 | -0.61 | -1.17 |
2025-07-17 | 53.20 | 55.02 | 51.77 | 52.30 | 413,436 | -0.21 | -0.40 |
2025-07-16 | 53.32 | 53.68 | 50.57 | 52.51 | 386,118 | +0.05 | +0.10 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 54.39 On 2025-07-23 |
49.38 On 2025-07-25 |
-1.06 | -2.05 | 54.39 On 2025-07-23 |
49.38 On 2025-07-25 |
-9.21 | 51.81 |
10D | 55.02 On 2025-07-17 |
49.38 On 2025-07-25 |
-3.89 | -7.13 | 55.02 On 2025-07-17 |
49.38 On 2025-07-25 |
-10.25 | 52.22 |
20D | 61.55 On 2025-07-03 |
49.38 On 2025-07-25 |
-4.02 | -7.36 | 61.55 On 2025-07-03 |
49.38 On 2025-07-25 |
-19.77 | 54.32 |
WTD | 54.39 On 2025-07-23 |
49.38 On 2025-07-25 |
-1.06 | -2.05 | 54.39 On 2025-07-23 |
49.38 On 2025-07-25 |
-9.21 | 51.81 |
MTD | 61.55 On 2025-07-03 |
49.38 On 2025-07-25 |
-4.32 | -7.86 | 61.55 On 2025-07-03 |
49.38 On 2025-07-25 |
-19.77 | 54.21 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ALGT
Allegiant Travel Company |
50.63 | +0.28 | +0.56 | 405,096 |