|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 98.08 USD | +3.81% |
|
-2.79% | +15.02% |
| 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
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$102.17 | US$101.35 | US$98.28 | US$94.48 | US$98.08 |
| Volume | 340,131 | 373,148 | 359,565 | 577,409 | 355,126 |
| Change | +1.26% | -0.80% | -3.03% | -3.87% | +3.81% |
| Opening | US$102.09 | US$101.79 | US$99.30 | US$94.46 | US$95.87 |
| High | US$102.86 | US$103.78 | US$100.60 | US$95.25 | US$101.13 |
| Low | US$99.78 | US$100.83 | US$97.28 | US$90.71 | US$94.93 |
Performance
| 1 day | +3.81% | ||
| 1 week | -2.79% | ||
| Current month | -16.60% | ||
| 1 month | -10.88% | ||
| 3 months | +24.06% | ||
| 6 months | +10.80% | ||
| Current year | +15.02% | ||
| 1 year | +93.72% | ||
| 3 years | -21.54% | ||
| 5 years | -48.25% | ||
| 10 years | -30.63% |
Volumes
marketsDaily volume
355,126
Estimated daily volume
355,126
Avg. Volume 20 sessions
453,837
Daily volume ratio
0.78
Avg. Volume 20 sessions USD
44,512,332.96
Record volume 1
5,541,969
Record volume 2
2,947,479
Record volume 3
2,507,495
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,619,171,180
Net sales (USD)
2,606,579,000
Number of employees
5,666
Sales / Employee (USD)
460,039
Free-Float
71.24 %
Free-Float capitalization (USD)
2,379,723,866
Average Daily Capital Traded
1.7%
Indicators
Moving average 5 days
98.87
Moving average 20 days
108.9
Moving average 50 days
95.72
Moving average 100 days
88.91
Price spread / (MMA5)
+0.81%
Price spread / (MMA20)
+11.03%
Price spread / (MMA50)
-2.41%
Price spread / (MMA100)
-9.35%
RSI 9 days
30.78
RSI 14 days
39.59
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.81% | -2.79% | +93.72% | -21.54% | 2.62B | |
| +0.83% | -6.24% | +35.74% | +26.88% | 22.05B | |
| +6.79% | -3.37% | +25.87% | -13.06% | 9.58B | |
| -0.57% | -1.64% | +90.30% | +143.32% | 5.03B | |
| -1.69% | +1.84% | -19.18% | -41.46% | 3.33B | |
| +5.64% | -6.74% | +31.45% | -38.32% | 1.34B | |
| -2.88% | +1.16% | -30.59% | -30.20% | 1.13B | |
| +1.44% | -0.37% | +33.07% | -38.60% | 880M | |
| +5.81% | +0.46% | - | - | 810M | |
| +1.17% | -0.29% | +7.45% | +6.22% | 423M | |
| Average | +2.04% | -1.98% | +29.76% | -0.75% | 4.72B | |
| Weighted average by Cap. | +2.03% | -4.02% | +36.89% | +18.90% |
Historical Quotes: Allegiant Travel Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ad290109.x31vQKpMn_0O-nFSYA-IsPzlyaY4n48-eADNBK4SHfQ.8xslAe1hxr9Lth4gFGrr3J-clsdq9-dPPUW3T_1xJbj2UCou4zXAsXaXOA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 98.08 | 51,070 | 203,409 |
| 15:59:59 | 98.02 | 137 | 152,339 |
| 15:59:58 | 98.04 | 100 | 152,202 |
| 15:59:58 | 98.06 | 109 | 152,102 |
| 15:59:57 | 98.09 | 100 | 151,993 |
| 15:59:57 | 98.08 | 100 | 151,893 |
| 15:59:57 | 98.08 | 100 | 151,793 |
| 15:59:56 | 98.08 | 100 | 151,693 |
| 15:59:53 | 98.08 | 126 | 151,593 |
| 15:59:53 | 98.07 | 100 | 151,467 |
Course Extremes
| 1 week | 90.71 |  | 103.78 |
| 1 month | 90.71 | | 123.63 |
| Current year | 69.64 | | 123.63 |
| 1 year | 42.56 | | 123.63 |
| 3 years | 36.08 | | 128.27 |
| 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
