ALGT: Allegiant Travel Company

As of Friday, September 4th, 2026

$ 78.16

+2.30 +3.03%

Open: 75.74
High: 78.89
Low: 75.74
Volume: 366,609
Previous Close on Thursday, September 3rd, 2026

$ 75.86

+1.08 +1.44%

Open: 75.32
High: 76.40
Low: 73.76
Volume: 587,997

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 75.74 78.89 75.74 78.16 366,609 +2.30 +3.03
2026-09-03 75.32 76.40 73.76 75.86 587,997 +1.08 +1.44
2026-09-02 73.69 76.85 73.50 74.78 470,598 +2.37 +3.27
2026-09-01 74.82 75.59 72.17 72.41 528,744 -3.64 -4.79
2026-08-31 77.13 77.75 75.60 76.05 517,306 -2.89 -3.66
2026-08-28 80.89 81.85 78.76 78.94 320,205 -1.37 -1.71
2026-08-27 81.99 82.76 80.25 80.31 33,278 -2.29 -2.77
2026-08-26 83.03 84.12 82.23 82.60 553,188 +0.28 +0.34
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 78.89
On 2026-09-04		 72.17
On 2026-09-01		 -0.78 -0.99 77.75
On 2026-08-31		 72.17
On 2026-09-01		 -7.18 75.45
10D 85.75
On 2026-08-25		 72.17
On 2026-09-01		 -3.69 -4.51 85.75
On 2026-08-25		 72.17
On 2026-09-01		 -15.83 78.31
20D 93.90
On 2026-08-10		 72.17
On 2026-09-01		 -17.45 -18.25 93.90
On 2026-08-10		 72.17
On 2026-09-01		 -23.14 81.00
WTD 78.89
On 2026-09-04		 72.17
On 2026-09-01		 -0.78 -0.99 77.75
On 2026-08-31		 72.17
On 2026-09-01		 -7.18 75.45
MTD 78.89
On 2026-09-04		 72.17
On 2026-09-01		 2.11 2.77 76.85
On 2026-09-02		 73.76
On 2026-09-03		 -4.03 75.30
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
HPE

Hewlett Packard Enterprise Company

52.00 -2.44 -4.48 29,941,893
GTES

Gates Industrial Corporation plc

25.95 +0.76 +3.02 1,257,466
ALGT

Allegiant Travel Company

78.16 +2.30 +3.03 366,609