ALGT: Allegiant Travel Company

As of Wednesday, December 10th, 2025

$ 82.58

-- 0 0%

Open: 82.58
High: 82.58
Low: 82.58
Volume: N/A
Previous Close on Tuesday, December 9th, 2025

$ 82.58

+0.34 +0.41%

Open: 81.98
High: 83.35
Low: 80.71
Volume: 202,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-09 81.98 83.35 80.71 82.58 202,305 +0.34 +0.41
2025-12-08 82.34 83.45 81.22 82.24 334,209 -0.40 -0.48
2025-12-05 79.30 83.41 78.52 82.64 218,695 +3.20 +4.03
2025-12-04 79.00 80.99 78.19 79.44 252,327 -0.47 -0.59
2025-12-03 77.86 80.80 77.84 79.91 322,306 +2.42 +3.12
2025-12-02 76.19 79.85 74.44 77.49 38,542 +1.58 +2.08
2025-12-01 74.11 77.73 73.70 75.91 345,481 -0.09 -0.12
2025-11-28 77.54 77.73 75.25 76.00 162,307 -1.58 -2.04
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 83.45
On 2025-12-08		 77.84
On 2025-12-03		 5.09 6.57 83.45
On 2025-12-08		 80.71
On 2025-12-09		 -3.29 81.36
10D 83.45
On 2025-12-08		 68.54
On 2025-11-25		 14.12 20.63 78.27
On 2025-11-26		 73.70
On 2025-12-01		 -5.84 78.63
20D 83.45
On 2025-12-08		 61.36
On 2025-11-20		 14.26 20.87 70.03
On 2025-11-13		 61.36
On 2025-11-20		 -12.38 71.94
WTD 83.45
On 2025-12-08		 80.71
On 2025-12-09		 -0.06 -0.07 83.45
On 2025-12-08		 80.71
On 2025-12-09		 -3.29 82.41
MTD 83.45
On 2025-12-08		 73.70
On 2025-12-01		 6.58 8.66 83.45
On 2025-12-08		 80.71
On 2025-12-09		 -3.29 80.03
As of Tuesday, December 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.31 0.00 0.00 5,151
KO

The Coca-Cola Company

70.09 0.00 0.00 21,075
PFE

Pfizer Inc.

25.33 0.00 0.00 199,832
VZ

Verizon Communications Inc.

40.14 0.00 0.00 44,931
VIX

CBOE Volatility Index

17.32 +0.39 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,560.29 0.00 0.00
DJTA

Dow Jones Transportation Average

17,054.64 0.00 0.00
SPX

S&P 500 Index

6,840.51 0.00 0.00
OEX

S&P 100 Index

3,436.01 0.00 0.00
NDX

NASDAQ 100 Index

25,668.69 0.00 0.00
NYA

NYSE Composite Index

21,654.78 0.00 0.00
XAX

NYSE AMEX Composite Index

7,089.00 0.00 0.00
RUI

RUSSELL 1000 Index

3,731.90 0.00 0.00
RUT

Russell 2000 Index

2,526.24 0.00 0.00
RUA

Russell 3000 Index

3,884.85 0.00 0.00
VIX

CBOE Volatility Index

17.32 +0.39 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,956.39 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

300.48 0.00 0.00
BMI

Badger Meter Inc.

176.00 0.00 0.00
AXTI

AXT Inc.

14.96 0.00 0.00
BOX

Box Inc.

31.28 0.00 0.00
ALGT

Allegiant Travel Company

82.58 0.00 0.00