ALGT: Allegiant Travel Company
$ 64.74 |
|
-0.03 -0.05% |
|
| Open: | 64.83 |
| High: | 65.47 |
| Low: | 64.01 |
| Volume: | 363,988 |
$ 64.77
+1.82 +2.89%
| Open: | 63.98 |
| High: | 65.19 |
| Low: | 62.66 |
| Volume: | 285,219 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 64.83 | 65.47 | 64.01 | 64.74 | 363,986 | -0.03 | -0.05 |
| 2025-09-11 | 63.98 | 65.19 | 62.66 | 64.77 | 285,219 | +1.82 | +2.89 |
| 2025-09-10 | 60.29 | 64.20 | 60.00 | 62.95 | 424,642 | +2.19 | +3.60 |
| 2025-09-09 | 62.48 | 62.96 | 60.58 | 60.76 | 531,424 | -1.78 | -2.85 |
| 2025-09-08 | 64.40 | 65.00 | 60.72 | 62.54 | 341,080 | -1.99 | -3.08 |
| 2025-09-05 | 64.58 | 67.34 | 64.40 | 64.53 | 431,439 | +0.26 | +0.40 |
| 2025-09-04 | 66.31 | 67.18 | 63.69 | 64.27 | 313,132 | -1.57 | -2.38 |
| 2025-09-03 | 64.37 | 66.83 | 64.37 | 65.84 | 337,429 | +1.36 | +2.10 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 65.47 On 2025-09-12 |
60.00 On 2025-09-10 |
0.21 | 0.33 | 65.00 On 2025-09-08 |
60.00 On 2025-09-10 |
-7.69 | 63.15 |
| 10D | 67.34 On 2025-09-05 |
60.00 On 2025-09-10 |
2.44 | 3.92 | 67.34 On 2025-09-05 |
60.00 On 2025-09-10 |
-10.90 | 63.75 |
| 20D | 67.34 On 2025-09-05 |
53.70 On 2025-08-21 |
4.84 | 8.08 | 67.34 On 2025-09-05 |
60.00 On 2025-09-10 |
-10.90 | 61.54 |
| WTD | 65.47 On 2025-09-12 |
60.00 On 2025-09-10 |
0.21 | 0.33 | 65.00 On 2025-09-08 |
60.00 On 2025-09-10 |
-7.69 | 63.15 |
| MTD | 67.34 On 2025-09-05 |
60.00 On 2025-09-10 |
2.08 | 3.32 | 67.34 On 2025-09-05 |
60.00 On 2025-09-10 |
-10.90 | 63.88 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |