ALGT: Allegiant Travel Company
$ 61.90 |
|
-1.80 -2.83% |
|
| Open: | 64.25 |
| High: | 64.60 |
| Low: | 61.71 |
| Volume: | 233,369 |
$ 63.70
+0.78 +1.24%
| Open: | 61.80 |
| High: | 64.61 |
| Low: | 61.57 |
| Volume: |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 64.25 | 64.60 | 61.71 | 61.90 | 233,369 | -1.80 | -2.83 |
| 2025-11-18 | 61.80 | 64.61 | 61.57 | 63.70 | 0 | +0.78 | +1.24 |
| 2025-11-17 | 65.77 | 65.85 | 62.02 | 62.92 | 286,638 | -3.04 | -4.61 |
| 2025-11-14 | 65.09 | 66.50 | 64.16 | 65.96 | 289,971 | -0.55 | -0.83 |
| 2025-11-13 | 67.98 | 70.03 | 66.35 | 66.51 | 246,289 | -2.56 | -3.71 |
| 2025-11-12 | 66.64 | 69.72 | 66.61 | 69.07 | 305,410 | +2.31 | +3.46 |
| 2025-11-11 | 68.00 | 69.82 | 66.34 | 66.76 | 326,431 | -1.56 | -2.28 |
| 2025-11-10 | 72.37 | 72.46 | 68.12 | 68.32 | 278,464 | -2.57 | -3.63 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 70.03 On 2025-11-13 |
61.57 On 2025-11-18 |
-7.17 | -10.38 | 70.03 On 2025-11-13 |
61.57 On 2025-11-18 |
-12.08 | 64.20 |
| 10D | 72.46 On 2025-11-10 |
61.57 On 2025-11-18 |
-10.67 | -14.70 | 72.46 On 2025-11-10 |
61.57 On 2025-11-18 |
-15.03 | 66.49 |
| 20D | 72.73 On 2025-11-05 |
57.11 On 2025-11-04 |
-4.46 | -6.72 | 72.73 On 2025-11-05 |
61.57 On 2025-11-18 |
-15.34 | 65.16 |
| WTD | 65.85 On 2025-11-17 |
61.57 On 2025-11-18 |
-4.06 | -6.16 | 65.85 On 2025-11-17 |
61.57 On 2025-11-18 |
-6.50 | 62.84 |
| MTD | 72.73 On 2025-11-05 |
57.11 On 2025-11-04 |
-0.28 | -0.45 | 72.73 On 2025-11-05 |
61.57 On 2025-11-18 |
-15.34 | 65.96 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |