ALGT: Allegiant Travel Company

As of Thursday, July 3rd, 2025

$ 60.29

+1.21 +2.05%

Open: 59.40
High: 61.55
Low: 59.40
Volume: 325,090
Previous Close on Wednesday, July 2nd, 2025

$ 59.08

+0.71 +1.22%

Open: 58.21
High: 59.51
Low: 57.51
Volume: 236,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 59.40 61.55 59.40 60.29 325,090 +1.21 +2.05
2025-07-02 58.21 59.51 57.51 59.08 236,951 +0.71 +1.22
2025-07-01 56.14 59.93 54.90 58.37 866,341 +3.42 +6.22
2025-06-30 56.22 56.22 54.46 54.95 318,238 -0.76 -1.36
2025-06-27 56.27 56.70 54.77 55.71 550,501 +1.06 +1.94
2025-06-26 54.37 55.76 54.07 54.65 195,760 +0.37 +0.68
2025-06-25 53.70 56.22 53.70 54.28 365,270 +0.26 +0.48
2025-06-24 53.17 54.65 52.61 54.02 296,152 +2.45 +4.75
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

60.29 +1.21 +2.05 325,090