ALGT: Allegiant Travel Company
$ 54.52 |
|
-- 0 0% |
Open: | 54.52 |
High: | 54.52 |
Low: | 54.52 |
Volume: | N/A |
$ 54.52
-4.07 -6.95%
Open: | 57.36 |
High: | 57.87 |
Low: | 54.40 |
Volume: | 526,708 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-11 | 57.36 | 57.87 | 54.40 | 54.52 | 526,708 | -4.07 | -6.95 |
2025-07-10 | 56.01 | 60.00 | 54.54 | 58.59 | 730,902 | +5.81 | +11.01 |
2025-07-09 | 55.12 | 56.52 | 52.70 | 52.78 | 405,188 | -1.75 | -3.21 |
2025-07-08 | 55.69 | 57.36 | 54.36 | 54.53 | 410,810 | -0.88 | -1.59 |
2025-07-07 | 58.66 | 60.17 | 55.32 | 55.41 | 685,971 | -4.88 | -8.09 |
2025-07-03 | 59.40 | 61.55 | 59.40 | 60.29 | 325,090 | +1.21 | +2.05 |
2025-07-02 | 58.21 | 59.51 | 57.51 | 59.08 | 236,951 | +0.71 | +1.22 |
2025-07-01 | 56.14 | 59.93 | 54.90 | 58.37 | 866,341 | +3.42 | +6.22 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 60.17 On 2025-07-07 |
52.70 On 2025-07-09 |
-5.77 | -9.57 | 60.17 On 2025-07-07 |
52.70 On 2025-07-09 |
-12.41 | 55.17 |
10D | 61.55 On 2025-07-03 |
52.70 On 2025-07-09 |
-0.13 | -0.24 | 61.55 On 2025-07-03 |
52.70 On 2025-07-09 |
-14.38 | 56.42 |
20D | 61.55 On 2025-07-03 |
48.36 On 2025-06-23 |
-0.07 | -0.13 | 61.55 On 2025-07-03 |
52.70 On 2025-07-09 |
-14.38 | 54.57 |
WTD | 60.17 On 2025-07-07 |
52.70 On 2025-07-09 |
-5.77 | -9.57 | 60.17 On 2025-07-07 |
52.70 On 2025-07-09 |
-12.41 | 55.17 |
MTD | 61.55 On 2025-07-03 |
52.70 On 2025-07-09 |
-0.43 | -0.78 | 61.55 On 2025-07-03 |
52.70 On 2025-07-09 |
-14.38 | 56.70 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,335.34 | -36.17 | -0.08 | 134,406,358 |
DJTA
Dow Jones Transportation Average |
16,019.80 | -189.06 | -1.17 | 33,152,201 |
SPX
S&P 500 Index |
6,254.99 | -4.76 | -0.08 | |
OEX
S&P 100 Index |
3,071.68 | -2.13 | -0.07 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,807.32 | +26.72 | +0.12 | |
NYA
NYSE Composite Index |
20,528.95 | -18.72 | -0.09 | |
XAX
NYSE AMEX Composite Index |
5,979.08 | +14.74 | +0.25 | |
RUI
RUSSELL 1000 Index |
3,424.03 | -0.60 | -0.02 | |
RUT
Russell 2000 Index |
2,238.16 | +3.34 | +0.15 | |
RUA
Russell 3000 Index |
3,558.98 | -0.37 | -0.01 | |
VIX
CBOE Volatility Index |
17.18 | +0.78 | +4.76 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.37 | +0.14 | +0.63 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.29 | +0.20 | +0.95 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.83 | +0.46 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,441.92 | +15.58 | +0.15 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ALGT
Allegiant Travel Company |
54.52 | 0.00 | 0.00 |