ALGT: Allegiant Travel Company
$ 60.74 |
|
-1.56 -2.50% |
|
| Open: | 63.63 |
| High: | 64.99 |
| Low: | 60.17 |
| Volume: | 318,476 |
$ 62.30
+0.18 +0.29%
| Open: | 62.46 |
| High: | 63.14 |
| Low: | 60.99 |
| Volume: | 220,813 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 63.63 | 64.99 | 60.17 | 60.74 | 318,476 | -1.56 | -2.50 |
| 2025-10-08 | 62.46 | 63.14 | 60.99 | 62.30 | 220,813 | +0.18 | +0.29 |
| 2025-10-07 | 63.90 | 63.90 | 60.96 | 62.12 | 347,209 | -1.80 | -2.82 |
| 2025-10-06 | 63.44 | 64.20 | 61.38 | 63.92 | 228,576 | +1.13 | +1.80 |
| 2025-10-03 | 61.60 | 63.86 | 60.26 | 62.79 | 402,266 | +2.85 | +4.75 |
| 2025-10-02 | 59.58 | 60.01 | 58.00 | 59.94 | 273,686 | +0.47 | +0.79 |
| 2025-10-01 | 61.20 | 61.89 | 59.39 | 59.47 | 280,069 | -1.30 | -2.14 |
| 2025-09-30 | 62.73 | 63.00 | 60.03 | 60.77 | 247,853 | -2.00 | -3.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 64.99 On 2025-10-09 |
60.17 On 2025-10-09 |
0.80 | 1.33 | 64.20 On 2025-10-06 |
60.96 On 2025-10-07 |
-5.05 | 62.37 |
| 10D | 64.99 On 2025-10-09 |
58.00 On 2025-10-02 |
1.48 | 2.50 | 63.00 On 2025-09-30 |
58.00 On 2025-10-02 |
-7.94 | 61.54 |
| 20D | 65.52 On 2025-09-15 |
58.00 On 2025-10-02 |
-4.03 | -6.22 | 65.52 On 2025-09-15 |
58.00 On 2025-10-02 |
-11.48 | 61.73 |
| WTD | 64.99 On 2025-10-09 |
60.17 On 2025-10-09 |
-2.05 | -3.26 | 64.20 On 2025-10-06 |
60.96 On 2025-10-07 |
-5.05 | 62.27 |
| MTD | 64.99 On 2025-10-09 |
58.00 On 2025-10-02 |
-0.03 | -0.05 | 61.89 On 2025-10-01 |
58.00 On 2025-10-02 |
-6.29 | 61.61 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |