ALGT: Allegiant Travel Company

As of Wednesday, March 25th, 2026

$ 84.89

+1.25 +1.49%

Open: 86.04
High: 88.02
Low: 83.53
Volume: 399,467
Previous Close on Tuesday, March 24th, 2026

$ 83.64

+1.30 +1.58%

Open: 81.01
High: 84.51
Low: 80.04
Volume: 272,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-25 86.04 88.02 83.53 84.89 399,464 +1.25 +1.49
2026-03-24 81.01 84.51 80.04 83.64 272,563 +1.30 +1.58
2026-03-23 83.40 83.84 80.33 82.34 511,447 +5.29 +6.87
2026-03-20 78.73 79.76 75.93 77.05 506,870 -2.18 -2.75
2026-03-19 75.59 79.89 74.47 79.23 296,257 +2.04 +2.64
2026-03-18 79.37 80.52 75.98 77.19 521,992 -2.81 -3.51
2026-03-17 78.60 81.78 78.27 80.00 569,651 +5.34 +7.15
2026-03-16 77.07 77.91 74.22 74.66 619,269 -0.38 -0.51
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 88.02
On 2026-03-25		 74.47
On 2026-03-19		 7.70 9.98 79.89
On 2026-03-19		 75.93
On 2026-03-20		 -4.96 81.43
10D 88.02
On 2026-03-25		 73.86
On 2026-03-13		 2.74 3.34 81.78
On 2026-03-17		 74.47
On 2026-03-19		 -8.94 79.11
20D 108.60
On 2026-02-26		 73.86
On 2026-03-13		 -17.85 -17.37 108.60
On 2026-02-26		 73.86
On 2026-03-13		 -31.98 84.87
WTD 88.02
On 2026-03-25		 80.04
On 2026-03-24		 7.84 10.18 83.84
On 2026-03-23		 83.84
On 2026-03-23		 0.00 83.62
MTD 101.10
On 2026-03-02		 73.86
On 2026-03-13		 -17.26 -16.90 101.10
On 2026-03-02		 73.86
On 2026-03-13		 -26.94 82.71
As of Wednesday, March 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.56 +5.93 +2.04 4,349,560
KO

The Coca-Cola Company

75.25 +0.58 +0.78 14,658,982
PFE

Pfizer Inc.

27.28 +0.32 +1.19 33,891,408
VZ

Verizon Communications Inc.

50.37 -0.54 -1.06 21,884,831
VIX

CBOE Volatility Index

25.40 -1.55 -5.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,429.49 +305.43 +0.66 460,624,296
DJTA

Dow Jones Transportation Average

18,441.06 +112.24 +0.61 141,165,799
SPX

S&P 500 Index

6,591.90 +35.53 +0.54
OEX

S&P 100 Index

3,217.87 +20.03 +0.63
NDX

NASDAQ 100 Index

24,162.98 +160.53 +0.67
NYA

NYSE Composite Index

22,127.62 +156.32 +0.71
XAX

NYSE AMEX Composite Index

8,725.99 +104.92 +1.22
RUI

RUSSELL 1000 Index

3,599.06 +20.57 +0.57
RUT

Russell 2000 Index

2,536.38 +30.94 +1.23
RUA

Russell 3000 Index

3,753.47 +22.59 +0.61
VIX

CBOE Volatility Index

25.40 -1.55 -5.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.34 -0.30 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.70 -0.52 -1.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.67 -0.89 -3.35
 
Recent
Ticker Last Chg %Chg Volume
AORT

Artivion Inc.

36.12 +0.42 +1.18 275,802
GM

General Motors

76.61 +0.04 +0.05 7,180,298
ALGT

Allegiant Travel Company

84.89 +1.25 +1.49 399,467