|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 94.48 USD | -3.87% |
|
-12.32% | +10.80% |
| 07-14 | Expedia Group, Inc. And Allegiant Travel Company Enter Exclusive Distribution Agreement For Allegiant Flights | CI |
| 07-14 | Expedia Enters 12-Month Partnership With Allegiant Travel | MT |
Quotes 5-day view: Allegiant Travel Company
Delayed Quote Nasdaq
| 2026-07-17 | 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | |
|---|---|---|---|---|---|
| Last | US$100.90 | US$102.17 | US$101.35 | US$98.28 | US$94.48 |
| Volume | 394,419 | 340,131 | 373,148 | 359,565 | 577,182 |
| Change | -4.28% | +1.26% | -0.80% | -3.03% | -3.87% |
| Opening | US$102.02 | US$102.09 | US$101.79 | US$99.30 | US$94.46 |
| High | US$104.70 | US$102.86 | US$103.78 | US$100.60 | US$95.25 |
| Low | US$100.00 | US$99.78 | US$100.83 | US$97.28 | US$90.71 |
Performance
| 1 day | -3.87% | ||
| 1 week | -12.32% | ||
| Current month | -19.66% | ||
| 1 month | -7.54% | ||
| 3 months | +17.15% | ||
| 6 months | +4.59% | ||
| Current year | +10.80% | ||
| 1 year | +80.03% | ||
| 3 years | -27.04% | ||
| 5 years | -50.51% | ||
| 10 years | -33.84% |
Volumes
marketsDaily volume
577,397
Estimated daily volume
577,397
Avg. Volume 20 sessions
481,410
Daily volume ratio
1.2
Avg. Volume 20 sessions USD
45,483,616.8
Record volume 1
5,541,969
Record volume 2
2,947,479
Record volume 3
2,507,495
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,624,512,068
Net sales (USD)
2,606,579,000
Number of employees
5,666
Sales / Employee (USD)
460,039
Free-Float
71.24 %
Free-Float capitalization (USD)
2,384,576,485
Average Daily Capital Traded
1.73%
Indicators
Moving average 5 days
101.62
Moving average 20 days
109.8
Moving average 50 days
95.11
Moving average 100 days
88.98
Price spread / (MMA5)
+7.56%
Price spread / (MMA20)
+16.22%
Price spread / (MMA50)
+0.67%
Price spread / (MMA100)
-5.82%
STIM
RSI 9 days
40.58
RSI 14 days
46.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.87% | -12.32% | +80.03% | -27.04% | 2.62B | |
| -6.19% | -9.22% | +20.29% | +20.03% | 23.29B | |
| -8.35% | -13.28% | +8.44% | -22.19% | 9.78B | |
| -1.03% | -3.18% | +92.59% | +137.80% | 5.11B | |
| +0.76% | +3.09% | -16.38% | -37.60% | 3.36B | |
| -7.56% | -15.90% | +28.81% | -44.56% | 1.37B | |
| +2.96% | +1.46% | -26.61% | -24.21% | 1.13B | |
| -2.44% | -4.62% | +41.09% | -43.65% | 895M | |
| -1.51% | -10.86% | - | - | 777M | |
| -1.60% | -0.66% | +4.77% | +4.04% | 425M | |
| Average | -2.03% | -3.08% | +25.89% | -4.15% | 4.88B | |
| Weighted average by Cap. | -3.41% | -3.40% | +25.65% | +13.13% |
Historical Quotes: Allegiant Travel Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f55fea55e5130f979b76.U5NfjN9ypLMTZcAKVOvvgfkZ30XTbNV2AeU8oTjeV6s.Psk8-KUd9PBVEPJNeZ-L8r8qki2CObFDdbNF2FDqb8gXxzTHrTvMwWUJkQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:34:51 | 94.12 | 190 | 245,790 |
| 15:34:43 | 94.12 | 100 | 245,600 |
| 15:23:24 | 93.86 | 200 | 245,500 |
| 15:23:19 | 93.86 | 100 | 245,300 |
| 15:22:32 | 93.80 | 100 | 245,200 |
| 15:22:15 | 93.87 | 100 | 245,100 |
| 15:22:15 | 93.92 | 100 | 245,000 |
| 15:21:38 | 93.92 | 100 | 244,900 |
| 15:20:56 | 93.98 | 100 | 244,800 |
| 15:20:56 | 93.98 | 101 | 244,700 |
Course Extremes
| 1 week | 90.71 |  | 104.7 |
| 1 month | 90.71 | | 123.63 |
| Current year | 69.64 | | 123.63 |
| 1 year | 42.56 | | 123.63 |
| 3 years | 36.08 | | 129.49 |
| 5 years | 36.08 | | 215.48 |
| 10 years | 36.08 | | 271.29 |
Monthly variations
Annual variations
| 2026 | +10.80% | ||
| 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
