|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 103.30 USD | +5.32% |
|
+2.89% | +19.62% |
| 08:34am | Is everything under control? |  |
| 06:49am | Allegiant pilots ratify two-year deal with carrier | RE |
Quotes 5-day view: Allegiant Travel Company
Delayed Quote Nasdaq
| 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | 2026-08-03 | |
|---|---|---|---|---|---|
| Last | US$101.58 | US$95.69 | US$99.01 | US$98.08 | US$102.68 |
| Volume | 562,605 | 521,134 | 392,536 | 366,907 | 278,588 |
| Change | +2.46% | -5.80% | +3.47% | -0.94% | +5.32% |
| Opening | US$100.38 | US$97.28 | US$98.04 | US$99.05 | US$102.07 |
| High | US$103.00 | US$100.14 | US$99.17 | US$100.10 | US$105.91 |
| Low | US$97.17 | US$95.36 | US$96.56 | US$97.02 | US$101.96 |
Performance
| 1 day | +4.51% | ||
| 1 week | +2.89% | ||
| Current month | +4.00% | ||
| 1 month | -11.78% | ||
| 3 months | +41.73% | ||
| 6 months | +9.94% | ||
| Current year | +19.62% | ||
| 1 year | +109.93% | ||
| 3 years | -11.38% | ||
| 5 years | -45.94% | ||
| 10 years | -16.95% |
Volumes
marketsDaily volume
278,588
Estimated daily volume
398,835
Avg. Volume 20 sessions
440,878
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
45,542,697.4
Record volume 1
5,541,969
Record volume 2
2,947,479
Record volume 3
2,507,495
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,619,171,180
Net sales (USD)
2,606,579,000
Number of employees
5,666
Sales / Employee (USD)
460,039
Free-Float
71.24 %
Free-Float capitalization (USD)
2,379,723,866
Average Daily Capital Traded
1.74%
Indicators
Moving average 5 days
98.7
Moving average 20 days
104.72
Moving average 50 days
97.93
Moving average 100 days
89.51
Price spread / (MMA5)
-4.45%
Price spread / (MMA20)
+1.37%
Price spread / (MMA50)
-5.19%
Price spread / (MMA100)
-13.35%
STIM
RSI 9 days
45.15
RSI 14 days
47
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.32% | +2.89% | +109.93% | -11.38% | 2.62B | |
| +3.97% | +2.82% | +56.84% | +44.64% | 22B | |
| +4.88% | +7.59% | +42.72% | +0.66% | 10.11B | |
| -1.08% | -0.04% | +90.26% | +151.96% | 5.04B | |
| +1.08% | +6.67% | -8.95% | -37.45% | 3.52B | |
| +12.52% | +23.03% | +83.50% | -9.25% | 1.55B | |
| +1.66% | +11.02% | -20.02% | -24.58% | 1.24B | |
| +5.76% | +20.52% | - | - | 967M | |
| -1.24% | +1.50% | +25.79% | -29.96% | 899M | |
| -0.73% | +1.49% | +12.74% | +10.86% | 431M | |
| Average | +2.73% | +5.05% | +43.64% | +10.61% | 4.84B | |
| Weighted average by Cap. | +3.18% | +2.25% | +53.30% | +32.18% |
Historical Quotes: Allegiant Travel Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b2c7225b8b2639db3db0391ea7.mfTgVrxrdEa8xozmSgH3ixK5QdLU2UL5BygczpmJKzc.8LK5D_ooITPW8r_XHUSd8Ufzc-Hjkyq_bEZ-q_HLYm79t6Uezz4-P4qSzQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:02:03 | 102.68 | 100 | 176,196 |
| 14:02:03 | 102.68 | 100 | 176,096 |
| 14:01:54 | 102.83 | 100 | 175,996 |
| 14:01:54 | 102.84 | 100 | 175,896 |
| 14:01:54 | 102.84 | 100 | 175,796 |
| 14:01:54 | 102.84 | 100 | 175,696 |
| 14:01:54 | 102.84 | 100 | 175,596 |
| 14:01:54 | 102.84 | 100 | 175,496 |
| 14:00:13 | 102.84 | 100 | 175,396 |
| 14:00:13 | 102.84 | 100 | 175,296 |
Course Extremes
| 1 week | 95.36 |  | 105.91 |
| 1 month | 90.71 | | 122.56 |
| Current year | 69.64 | | 123.63 |
| 1 year | 42.56 | | 123.63 |
| 3 years | 36.08 | | 123.63 |
| 5 years | 36.08 | | 215.48 |
| 10 years | 36.08 | | 271.29 |
Monthly variations
Annual variations
| 2026 | +15.02% | ||
| 2025 | -9.40% | ||
| 2024 | +13.93% | ||
| 2023 | +21.50% | ||
| 2022 | -63.65% | ||
| 2021 | -1.16% | ||
| 2020 | +8.73% | ||
| 2019 | +73.66% | ||
| 2018 | -35.24% | ||
| 2017 | -7.00% | ||
| 2016 | -0.85% | ||
| 2015 | +11.64% | ||
| 2014 | +42.57% | ||
| 2013 | +43.63% | ||
| 2012 | +37.63% | ||
| 2011 | +8.33% | ||
| 2010 | +4.39% | ||
| 2009 | -2.88% | ||
| 2008 | +51.12% | ||
| 2007 | +14.54% | ||
| 2006 | +11.79% |
- Stock Market
- Stocks
- ALGT Stock
- Quotes Allegiant Travel Company
Select your edition
All financial news and data tailored to specific country editions
