ALGT: Allegiant Travel Company

As of Thursday, September 24th, 2026

$ 76.84

-0.42 -0.54%

Open: 76.26
High: 77.94
Low: 74.78
Volume: 511,527
Previous Close on Wednesday, September 23rd, 2026

$ 77.26

-4.40 -5.39%

Open: 80.55
High: 80.92
Low: 76.83
Volume: 485,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 76.26 77.94 74.78 76.84 511,527 -0.42 -0.54
2026-09-23 80.55 80.92 76.83 77.26 485,405 -4.40 -5.39
2026-09-22 83.42 85.00 81.04 81.66 401,033 +1.17 +1.45
2026-09-21 79.93 81.06 78.16 80.49 421,222 +2.33 +2.98
2026-09-18 78.71 79.57 77.76 78.16 812,107 -0.97 -1.22
2026-09-17 80.25 82.25 79.07 79.13 423,813 +0.49 +0.62
2026-09-16 79.39 81.99 76.00 78.64 649,688 +0.48 +0.61
2026-09-15 78.79 78.86 76.84 78.16 497,193 -0.34 -0.43
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 85.00
On 2026-09-22		 74.78
On 2026-09-24		 -2.29 -2.89 85.00
On 2026-09-22		 74.78
On 2026-09-24		 -12.02 78.88
10D 85.00
On 2026-09-22		 74.78
On 2026-09-24		 0.77 1.01 85.00
On 2026-09-22		 74.78
On 2026-09-24		 -12.02 78.71
20D 85.00
On 2026-09-22		 72.17
On 2026-09-01		 -5.76 -6.97 82.76
On 2026-08-27		 72.17
On 2026-09-01		 -12.79 77.62
WTD 85.00
On 2026-09-22		 74.78
On 2026-09-24		 -1.32 -1.69 85.00
On 2026-09-22		 74.78
On 2026-09-24		 -12.02 79.06
MTD 85.00
On 2026-09-22		 72.17
On 2026-09-01		 0.79 1.04 85.00
On 2026-09-22		 74.78
On 2026-09-24		 -12.02 77.47
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

76.84 -0.42 -0.54 511,527