ALGT: Allegiant Travel Company

As of Thursday, November 5th, 2026

$ 87.59

-2.30 -2.56%

Open: 85.80
High: 89.82
Low: 82.66
Volume: 1,245,972
Previous Close on Wednesday, November 4th, 2026

$ 89.89

+15.43 +20.72%

Open: 78.34
High: 82.98
Low: 75.34
Volume: 1,085,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 85.80 89.82 82.66 87.59 1,245,972 -2.30 -2.56
2026-11-04 78.34 82.98 75.34 89.89 1,085,463 +15.43 +20.72
2026-11-03 76.70 77.66 74.22 74.46 508,795 -2.12 -2.77
2026-11-02 74.45 78.69 74.07 76.58 64,232 +5.24 +7.35
2026-10-30 71.50 72.08 69.07 71.34 358,365 -1.52 -2.09
2026-10-29 73.24 75.12 71.87 72.86 358,496 +0.60 +0.83
2026-10-28 71.59 74.00 71.30 72.26 439,075 -1.33 -1.81
2026-10-27 70.46 73.87 68.43 73.59 55,524 +5.00 +7.29
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 89.82
On 2026-11-05		 69.07
On 2026-10-30		 14.73 20.22 78.69
On 2026-11-02		 74.22
On 2026-11-03		 -5.69 79.97
10D 89.82
On 2026-11-05		 65.67
On 2026-10-23		 17.23 24.49 75.12
On 2026-10-29		 69.07
On 2026-10-30		 -8.05 75.48
20D 89.82
On 2026-11-05		 65.12
On 2026-10-20		 11.18 14.62 76.93
On 2026-10-09		 65.12
On 2026-10-20		 -15.35 72.91
WTD 89.82
On 2026-11-05		 74.07
On 2026-11-02		 16.25 22.78 78.69
On 2026-11-02		 74.22
On 2026-11-03		 -5.69 82.13
MTD 89.82
On 2026-11-05		 74.07
On 2026-11-02		 16.25 22.78 78.69
On 2026-11-02		 74.22
On 2026-11-03		 -5.69 82.13
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
EFX

Equifax Inc.

193.84 +1.63 +0.85 1,842,195
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

109.06 +0.67 +0.62 121,783
RHP

Ryman Hospitality Properties Inc.

131.15 -5.22 -3.83 711,234
FSLY

Fastly Inc.

15.37 -2.63 -14.62 18,790,872
ALGT

Allegiant Travel Company

87.59 -2.30 -2.56 1,245,972