ALGT: Allegiant Travel Company

As of Thursday, July 2nd, 2026

$ 118.67

-0.49 -0.41%

Open: 120.01
High: 123.63
Low: 115.42
Volume: 569,021
Previous Close on Wednesday, July 1st, 2026

$ 119.16

+1.56 +1.33%

Open: 119.88
High: 123.12
Low: 118.30
Volume: 707,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 120.01 123.63 115.42 118.67 569,021 -0.49 -0.41
2026-07-01 119.88 123.12 118.30 119.16 707,826 +1.56 +1.33
2026-06-30 115.70 120.42 115.10 117.60 803,054 +3.40 +2.98
2026-06-29 115.93 117.06 111.85 114.20 877,714 -1.90 -1.64
2026-06-26 111.09 117.14 110.44 116.10 2,003,211 +6.05 +5.50
2026-06-25 108.05 114.02 107.88 110.05 928,868 +2.73 +2.54
2026-06-24 105.00 107.88 104.74 107.32 69,425 +3.78 +3.65
2026-06-23 98.86 104.85 98.86 103.54 400,165 +1.36 +1.33
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 123.63
On 2026-07-02		 110.44
On 2026-06-26		 8.62 7.83 117.14
On 2026-06-26		 111.85
On 2026-06-29		 -4.52 117.15
10D 123.63
On 2026-07-02		 98.32
On 2026-06-18		 22.78 23.76 117.14
On 2026-06-26		 111.85
On 2026-06-29		 -4.52 110.96
20D 123.63
On 2026-07-02		 80.00
On 2026-06-11		 35.69 43.01 88.96
On 2026-06-09		 80.00
On 2026-06-11		 -10.07 99.60
WTD 123.63
On 2026-07-02		 111.85
On 2026-06-29		 2.57 2.21 117.06
On 2026-06-29		 117.06
On 2026-06-29		 0.00 117.41
MTD 123.63
On 2026-07-02		 115.42
On 2026-07-02		 1.07 0.91 123.12
On 2026-07-01		 123.12
On 2026-07-01		 0.00 118.92
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

118.67 -0.49 -0.41 569,021