|
Delayed
Nasdaq
23:59:20 11/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 78.32 USD | +2.96% |
|
-0.12% | -8.44% |
| 09-01 | Allegiant Travel to Expand Flights, Routes From Michigan to Florida | MT |
| 09-01 | Allegiant Travel Company Adds Two New Year-Round Nonstop Routes From Flint Bishop International Airport | CI |
Stock exchange
Quotes 5-day view: Allegiant Travel Company
Delayed Quote Nasdaq
| 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | $78.16 | $76.06 | $76.57 | $76.07 | $78.32 |
| Volume | 367,649 | 419,839 | 379,153 | 536,296 | 470,752 |
| Change | +3.03% | -2.69% | +0.67% | -0.65% | +2.96% |
| Opening | $75.74 | $77.56 | $74.74 | $74.68 | $77.40 |
| High | $78.89 | $78.40 | $77.13 | $77.73 | $78.97 |
| Low | $75.74 | $75.80 | $74.52 | $74.34 | $76.17 |
Performance
| 1 day | +2.63% | ||
| 1 week | -0.12% | ||
| Current month | +2.66% | ||
| 1 month | -11.63% | ||
| 3 months | -9.26% | ||
| 6 months | -4.97% | ||
| Current year | -8.44% | ||
| 1 year | +20.53% | ||
| 3 years | -9.53% | ||
| 5 years | -59.85% | ||
| 10 years | -44.95% |
Volumes
marketsDaily volume
470,752
Estimated daily volume
471,397
Avg. Volume 20 sessions
526,295
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
41,219,424.4
Record volume 1
5,541,969
Record volume 2
2,947,479
Record volume 3
2,507,495
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,066,556,719
Net sales (USD)
2,606,579,000
Number of employees
8,484
Sales / Employee (USD)
307,235
Free-Float
71.2 %
Free-Float capitalization (USD)
1,869,539,223
Average Daily Capital Traded
1.99%
Indicators
Moving average 5 days
76.54
Moving average 20 days
79.73
Moving average 50 days
94.14
Moving average 100 days
90.01
Price spread / (MMA5)
-2.27%
Price spread / (MMA20)
+1.80%
Price spread / (MMA50)
+20.20%
Price spread / (MMA100)
+14.92%
STIM
RSI 9 days
39.79
RSI 14 days
38.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.96% | -0.12% | +20.53% | -9.53% | 2.07B | |
| +1.41% | -1.16% | +23.46% | +33.15% | 18.93B | |
| +1.63% | -0.95% | +0.42% | -7.70% | 8.51B | |
| -1.63% | -2.92% | +66.32% | +151.38% | 4.85B | |
| -2.46% | -2.46% | -22.64% | -34.97% | 3.26B | |
| +1.90% | -6.12% | +4.00% | -9.47% | 1.27B | |
| -2.32% | +0.64% | -33.26% | -17.06% | 1.22B | |
| +1.98% | -2.06% | - | - | 806M | |
| -2.80% | -2.03% | -2.88% | -38.62% | 752M | |
| +2.36% | +0.64% | +43.23% | +59.64% | 473M | |
| Average | +0.19% | -1.57% | +11.02% | +14.09% | 4.21B | |
| Weighted average by Cap. | +0.62% | -0.78% | +17.44% | +27.31% |
Historical Quotes: Allegiant Travel Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6c1eb2604366.azfwlrMEwr2XeMLFTYmNm2oBoqZ12iHGcDFdms-y8SU.J1q-5PQwrNj4SoOsHeLj-S1m1c9BvUKfHkU7qKTrnGgmZIbP-jKpyvoPkw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:41:17 | 77.94 | 109 | 218,379 |
| 23:41:17 | 77.94 | 296 | 218,270 |
| 23:41:11 | 77.95 | 100 | 217,974 |
| 23:41:05 | 78.00 | 100 | 217,874 |
| 23:41:05 | 77.99 | 100 | 217,774 |
| 23:41:05 | 78.00 | 100 | 217,674 |
| 23:41:05 | 77.99 | 100 | 217,574 |
| 23:40:47 | 77.94 | 100 | 217,474 |
| 23:40:38 | 78.02 | 100 | 217,374 |
| 23:40:10 | 77.90 | 100 | 217,274 |
Price Extremes
| 1 week | 74.34 |  | 78.97 |
| 1 month | 72.17 | | 89.88 |
| 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 | -10.79% | ||
| 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
