|
Market Closed -
Nasdaq
16:00:00 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 78.16 USD | -1.22% |
|
-0.14% | -8.34% |
Stock exchange
Quotes 5-day view: Allegiant Travel Company
Delayed Quote Nasdaq
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | US$78.50 | US$78.16 | US$78.64 | US$79.13 | US$78.16 |
| Volume | 636,883 | 497,488 | 651,324 | 424,005 | 812,107 |
| Change | +0.29% | -0.43% | +0.61% | +0.62% | -1.22% |
| Opening | US$76.73 | US$78.79 | US$79.39 | US$80.25 | US$78.71 |
| High | US$79.58 | US$78.86 | US$81.99 | US$82.25 | US$79.57 |
| Low | US$76.05 | US$76.84 | US$76.00 | US$79.07 | US$77.76 |
Performance
| 1 day | -1.22% | ||
| 1 week | -0.14% | ||
| Current month | +2.77% | ||
| 1 month | -4.33% | ||
| 3 months | -22.43% | ||
| 6 months | +1.26% | ||
| Current year | -8.34% | ||
| 1 year | +25.04% | ||
| 3 years | -5.04% | ||
| 5 years | -60.15% | ||
| 10 years | -40.20% |
Volumes
marketsDaily volume
812,109
Estimated daily volume
812,109
Avg. Volume 20 sessions
496,192
Daily volume ratio
1.64
Avg. Volume 20 sessions USD
38,782,366.72
Record volume 1
5,541,969
Record volume 2
2,947,479
Record volume 3
2,507,495
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,149,550,420
Net sales (USD)
2,606,579,000
Number of employees
8,484
Sales / Employee (USD)
307,235
Free-Float
71.2%
Free-Float capitalization (USD)
1,944,620,626
Average Daily Capital Traded
1.8%
Indicators
Moving average 5 days
78.52
Moving average 20 days
78.14
Moving average 50 days
89.71
Moving average 100 days
89.78
Price spread / (MMA5)
+0.46%
Price spread / (MMA20)
-0.03%
Price spread / (MMA50)
+14.78%
Price spread / (MMA100)
+14.86%
RSI 9 days
50.27
RSI 14 days
44.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.22% | -0.14% | +25.04% | -5.04% | 2.15B | |
| +1.59% | +4.43% | +26.99% | +40.92% | 19.73B | |
| +0.15% | -0.38% | +3.02% | -1.14% | 8.57B | |
| +0.77% | +0.56% | +64.04% | +152.80% | 4.7B | |
| +1.20% | +1.92% | -23.77% | -29.57% | 3.2B | |
| -1.02% | +3.56% | +10.44% | +13.01% | 1.35B | |
| +1.10% | +2.22% | -32.50% | -15.99% | 1.2B | |
| +2.26% | +0.34% | - | - | 810M | |
| +1.98% | +1.25% | -7.90% | -22.90% | 742M | |
| +0.04% | +0.89% | +43.68% | +69.28% | 480M | |
| Average | +0.68% | +1.48% | +12.11% | +22.37% | 4.29B | |
| Weighted average by Cap. | +0.95% | +2.14% | +19.64% | +33.82% |
Historical Quotes: Allegiant Travel Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
56a.Ij_Z8XVdLnaZRRq2jOXjkzM356ztW5Z6tJPCb1G_mj8.bQy2yU0NXiWtM1fGurCo1FZdrfrYLe8-3dK7WxOH321sapGnHQ9eRv4jeQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 78.16 | 402,631 | 563,161 |
| 15:59:59 | 78.10 | 200 | 160,530 |
| 15:59:59 | 78.11 | 100 | 160,330 |
| 15:59:59 | 78.10 | 200 | 160,230 |
| 15:59:59 | 78.10 | 200 | 160,030 |
| 15:59:58 | 78.14 | 200 | 159,830 |
| 15:59:58 | 78.14 | 140 | 159,630 |
| 15:59:58 | 78.11 | 100 | 159,490 |
| 15:59:56 | 78.08 | 100 | 159,390 |
| 15:59:53 | 78.08 | 242 | 159,290 |
Price Extremes
| 1 week | 76 |  | 82.25 |
| 1 month | 72.17 | | 85.74 |
| Current year | 69.64 | | 123.63 |
| 1 year | 57.11 | | 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 | -8.34% | ||
| 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
