ALGT: Allegiant Travel Company

As of Thursday, February 12th, 2026

$ 109.28

-0.05 -0.05%

Open: 111.86
High: 113.57
Low: 104.11
Volume: 695,717
Previous Close on Wednesday, February 11th, 2026

$ 109.33

-5.01 -4.38%

Open: 114.54
High: 116.71
Low: 106.32
Volume: 580,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 111.86 113.57 104.11 109.28 695,717 -0.05 -0.05
2026-02-11 114.54 116.71 106.32 109.33 580,412 -5.01 -4.38
2026-02-10 113.07 115.50 112.06 114.34 436,699 +0.41 +0.36
2026-02-09 114.79 118.00 113.49 113.93 776,973 -0.86 -0.75
2026-02-06 101.63 117.26 100.86 114.79 1,618,742 +15.37 +15.46
2026-02-05 102.28 104.10 97.30 99.42 950,523 -0.44 -0.44
2026-02-04 94.33 100.46 94.13 99.86 1,264,395 +7.08 +7.63
2026-02-03 92.72 96.21 91.74 92.78 601,879 +1.72 +1.89
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 118.00
On 2026-02-09		 100.86
On 2026-02-06		 9.86 9.92 118.00
On 2026-02-09		 104.11
On 2026-02-12		 -11.77 112.33
10D 118.00
On 2026-02-09		 87.17
On 2026-01-30		 17.84 19.51 118.00
On 2026-02-09		 104.11
On 2026-02-12		 -11.77 103.34
20D 118.00
On 2026-02-09		 84.91
On 2026-01-27		 22.79 26.35 118.00
On 2026-02-09		 104.11
On 2026-02-12		 -11.77 96.00
WTD 118.00
On 2026-02-09		 104.11
On 2026-02-12		 -5.51 -4.80 118.00
On 2026-02-09		 104.11
On 2026-02-12		 -11.77 111.72
MTD 118.00
On 2026-02-09		 88.70
On 2026-02-02		 20.65 23.30 118.00
On 2026-02-09		 104.11
On 2026-02-12		 -11.77 104.98
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
GM

General Motors

79.93 +0.11 +0.14 6,829,976
SEIC

SEI Investments Company

77.31 -2.87 -3.58 1,043,273
ALGT

Allegiant Travel Company

109.28 -0.05 -0.05 695,717