ALGT: Allegiant Travel Company

As of Friday, January 2nd, 2026

$ 88.01

+2.74 +3.21%

Open: 85.41
High: 88.15
Low: 84.46
Volume: 236,152
Previous Close on Wednesday, December 31st, 2025

$ 85.27

-1.62 -1.86%

Open: 86.58
High: 86.61
Low: 84.70
Volume: 179,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 85.41 88.15 84.46 88.01 236,152 +2.74 +3.21
2025-12-31 86.58 86.61 84.70 85.27 179,483 -1.62 -1.86
2025-12-30 85.02 87.45 84.12 86.89 212,299 +2.24 +2.65
2025-12-29 83.11 84.75 82.84 84.65 19,364 -0.01 -0.01
2025-12-26 83.96 85.13 83.80 84.66 148,466 +0.02 +0.02
2025-12-24 83.22 85.21 82.10 84.64 101,312 +1.39 +1.67
2025-12-23 84.78 85.39 82.94 83.25 202,393 -2.16 -2.53
2025-12-22 85.78 86.23 84.49 85.41 25,973 +0.27 +0.32
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 88.15
On 2026-01-02		 82.84
On 2025-12-29		 3.37 3.98 87.45
On 2025-12-30		 84.70
On 2025-12-31		 -3.14 85.90
10D 88.15
On 2026-01-02		 82.10
On 2025-12-24		 2.52 2.95 87.93
On 2025-12-18		 82.10
On 2025-12-24		 -6.63 85.37
20D 93.00
On 2025-12-12		 78.19
On 2025-12-04		 8.10 10.14 93.00
On 2025-12-12		 82.10
On 2025-12-24		 -11.72 84.68
WTD 88.15
On 2026-01-02		 84.46
On 2026-01-02		 2.74 3.21 -- -- -- 88.01
MTD 88.15
On 2026-01-02		 84.46
On 2026-01-02		 2.74 3.21 -- -- -- 88.01
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
SEIC

SEI Investments Company

83.01 +0.99 +1.21 557,151
GTES

Gates Industrial Corporation plc

22.06 +0.59 +2.75 1,428,802
FSLY

Fastly Inc.

10.19 +0.01 +0.10 2,171,319
ALGT

Allegiant Travel Company

88.01 +2.74 +3.21 236,152