|
Market Closed -
Nasdaq
00:00:00 31/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 71.34 USD | -2.09% |
|
+5.42% | -16.34% |
| 10-28 | As Iran war drags on, airlines pull back on fuel hedges and warn on fares | RE |
| 10-28 | As Iran war drags on, airlines pull back on fuel hedges and warn on fares | RE |
Stock exchange
Quotes 5-day view: Allegiant Travel Company
Delayed Quote Nasdaq
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | $68.59 | $73.59 | $72.26 | $72.86 | $71.34 |
| Volume | 353,129 | 555,325 | 439,087 | 358,540 | 358,361 |
| Change | +1.36% | +7.29% | -1.81% | +0.83% | -2.09% |
| Opening | $67.67 | $70.46 | $71.59 | $73.24 | $71.50 |
| High | $69.38 | $73.87 | $74.00 | $75.12 | $72.08 |
| Low | $67.30 | $68.43 | $71.30 | $71.87 | $69.07 |
Performance
| 1 day | -2.09% | ||
| 1 week | +5.42% | ||
| Current month | -5.87% | ||
| 1 month | -5.87% | ||
| 3 months | -27.95% | ||
| 6 months | -5.68% | ||
| Current year | -16.34% | ||
| 1 year | +16.78% | ||
| 3 years | +3.98% | ||
| 5 years | -59.30% | ||
| 10 years | -47.58% |
Volumes
marketsDaily volume
358,361
Estimated daily volume
358,361
Avg. Volume 20 sessions
423,266
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
30,195,796.44
Record volume 1
5,541,969
Record volume 2
2,947,479
Record volume 3
2,507,495
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,938,059,108
Net sales (USD)
2,606,579,000
Number of employees
8,484
Sales / Employee (USD)
307,235
Free-Float
71.19%
Free-Float capitalization (USD)
1,753,090,254
Average Daily Capital Traded
1.56%
Indicators
Moving average 5 days
71.73
Moving average 20 days
72.07
Moving average 50 days
75.65
Moving average 100 days
87.66
Price spread / (MMA5)
+0.54%
Price spread / (MMA20)
+1.02%
Price spread / (MMA50)
+6.04%
Price spread / (MMA100)
+22.87%
RSI 9 days
53.59
RSI 14 days
49.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.09% | +5.42% | +16.78% | +3.98% | 1.94B | |
| -1.83% | +4.39% | +40.32% | +156.64% | 52.45B | |
| -0.92% | +6.44% | +11.63% | +199.54% | 33.87B | |
| -0.30% | +1.64% | -11.89% | +59.08% | 26.8B | |
| -1.83% | +2.00% | -2.87% | +180.85% | 23.44B | |
| -2.86% | +1.63% | +41.01% | +88.49% | 20.77B | |
| +4.33% | +7.22% | -14.80% | +95.49% | 19.86B | |
| +0.90% | +0.90% | +0.15% | +9.85% | 16.51B | |
| +1.60% | +0.14% | -42.80% | -34.30% | 15.68B | |
| -5.13% | -10.55% | -4.52% | +193.21% | 11.87B | |
| Average | -0.81% | +2.47% | +3.30% | +95.28% | 22.32B | |
| Weighted average by Cap. | -0.79% | +3.06% | +8.92% | +118.54% |
Historical Quotes: Allegiant Travel Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
04a0653a620adaf46b2a.kwNZe_OiiTl7gBA4HqPb7-PsWyjNNm07CnskyRUl_n8.8XkWDcfq32s46XxheMu5h4y7GWyVdTheO0xTiE1Wuk_kbCETxc2xW0O5fw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 71.34 | 61,720 | 193,928 |
| 23:59:59 | 71.52 | 100 | 132,208 |
| 23:59:59 | 71.48 | 100 | 132,108 |
| 23:59:59 | 71.54 | 103 | 132,008 |
| 23:59:59 | 71.49 | 100 | 131,905 |
| 23:59:59 | 71.48 | 100 | 131,805 |
| 23:59:59 | 71.39 | 199 | 131,705 |
| 23:59:58 | 71.41 | 100 | 131,506 |
| 23:59:58 | 71.37 | 100 | 131,406 |
| 23:59:58 | 71.44 | 100 | 131,306 |
Price Extremes
| 1 week | 67.3 |  | 75.12 |
| 1 month | 65.12 | | 79.8 |
| Current year | 65.12 | | 123.63 |
| 1 year | 57.11 | | 123.63 |
| 3 years | 36.08 | | 123.63 |
| 5 years | 36.08 | | 197.55 |
| 10 years | 36.08 | | 271.29 |
Monthly variations
Annual variations
| 2026 | -16.34% | ||
| 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
