ALGT: Allegiant Travel Company

As of Monday, July 14th, 2025

$ 54.52

-- 0 0%

Open: 54.52
High: 54.52
Low: 54.52
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 54.52

-4.07 -6.95%

Open: 57.36
High: 57.87
Low: 54.40
Volume: 526,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 57.36 57.87 54.40 54.52 526,708 -4.07 -6.95
2025-07-10 56.01 60.00 54.54 58.59 730,902 +5.81 +11.01
2025-07-09 55.12 56.52 52.70 52.78 405,188 -1.75 -3.21
2025-07-08 55.69 57.36 54.36 54.53 410,810 -0.88 -1.59
2025-07-07 58.66 60.17 55.32 55.41 685,971 -4.88 -8.09
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
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 60.17
On 2025-07-07		 52.70
On 2025-07-09		 -5.77 -9.57 60.17
On 2025-07-07		 52.70
On 2025-07-09		 -12.41 55.17
10D 61.55
On 2025-07-03		 52.70
On 2025-07-09		 -0.13 -0.24 61.55
On 2025-07-03		 52.70
On 2025-07-09		 -14.38 56.42
20D 61.55
On 2025-07-03		 48.36
On 2025-06-23		 -0.07 -0.13 61.55
On 2025-07-03		 52.70
On 2025-07-09		 -14.38 54.57
WTD 60.17
On 2025-07-07		 52.70
On 2025-07-09		 -5.77 -9.57 60.17
On 2025-07-07		 52.70
On 2025-07-09		 -12.41 55.17
MTD 61.55
On 2025-07-03		 52.70
On 2025-07-09		 -0.43 -0.78 61.55
On 2025-07-03		 52.70
On 2025-07-09		 -14.38 56.70
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.32 +3.90 +1.52 1,667,331
KO

The Coca-Cola Company

69.66 -0.22 -0.31 2,891,709
PFE

Pfizer Inc.

25.46 -0.20 -0.76 7,007,659
VZ

Verizon Communications Inc.

41.68 +0.06 +0.13 4,872,318
VIX

CBOE Volatility Index

17.18 +0.78 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,335.34 -36.17 -0.08 134,406,358
DJTA

Dow Jones Transportation Average

16,019.80 -189.06 -1.17 33,152,201
SPX

S&P 500 Index

6,254.99 -4.76 -0.08
OEX

S&P 100 Index

3,071.68 -2.13 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,807.32 +26.72 +0.12
NYA

NYSE Composite Index

20,528.95 -18.72 -0.09
XAX

NYSE AMEX Composite Index

5,979.08 +14.74 +0.25
RUI

RUSSELL 1000 Index

3,424.03 -0.60 -0.02
RUT

Russell 2000 Index

2,238.16 +3.34 +0.15
RUA

Russell 3000 Index

3,558.98 -0.37 -0.01
VIX

CBOE Volatility Index

17.18 +0.78 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 +0.14 +0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.29 +0.20 +0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.83 +0.46 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,441.92 +15.58 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

54.52 0.00 0.00