|
Market Closed -
Nasdaq
23:00:00 28/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 76.55 USD | -3.21% |
|
-4.90% | -10.23% |
Stock exchange
Nasdaq
ALGT 76.55 $
-3.21%
31.9M
$
Quotes 5-day view: Allegiant Travel Company
Delayed Quote Nasdaq
| 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | |
|---|---|---|---|---|---|
| Last | $81.66 | $77.26 | $76.84 | $79.09 | $76.55 |
| Volume | 401,181 | 486,475 | 511,652 | 459,194 | 416,505 |
| Change | +1.45% | -5.39% | -0.54% | +2.93% | -3.21% |
| Opening | $83.42 | $80.55 | $76.26 | $78.09 | $77.14 |
| High | $85.00 | $80.92 | $77.94 | $79.94 | $78.55 |
| Low | $81.04 | $76.83 | $74.78 | $76.28 | $75.05 |
Performance
| 1 day | -3.21% | ||
| 1 week | -4.90% | ||
| Current month | +0.66% | ||
| 1 month | -3.03% | ||
| 3 months | -34.07% | ||
| 6 months | -3.59% | ||
| Current year | -10.23% | ||
| 1 year | +26.36% | ||
| 3 years | -2.17% | ||
| 5 years | -62.61% | ||
| 10 years | -42.32% |
Volumes
marketsDaily volume
416,752
Estimated daily volume
416,752
Avg. Volume 20 sessions
517,442
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
39,610,185.1
Record volume 1
5,541,969
Record volume 2
2,947,479
Record volume 3
2,507,495
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,148,599,592
Net sales (USD)
2,606,579,000
Number of employees
8,484
Sales / Employee (USD)
307,235
Free-Float
71.17%
Free-Float capitalization (USD)
1,942,947,639
Average Daily Capital Traded
1.84%
Indicators
Moving average 5 days
78.28
Moving average 20 days
77.55
Moving average 50 days
86.18
Moving average 100 days
89.99
Price spread / (MMA5)
+2.26%
Price spread / (MMA20)
+1.31%
Price spread / (MMA50)
+12.58%
Price spread / (MMA100)
+17.55%
STIM
RSI 9 days
50.58
RSI 14 days
46.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.21% | -4.90% | +26.36% | -2.17% | 2.15B | |
| -0.94% | +1.22% | +29.97% | +55.33% | 20.88B | |
| -2.52% | -0.37% | +19.54% | +4.64% | 9.18B | |
| -0.18% | +4.94% | +70.55% | +169.71% | 4.94B | |
| -1.41% | -3.27% | -28.16% | -32.15% | 3.14B | |
| -1.78% | -0.65% | +24.08% | +25.88% | 1.43B | |
| -1.94% | -6.61% | -37.58% | -15.91% | 1.17B | |
| -1.71% | +1.72% | - | - | 876M | |
| +0.41% | +8.50% | -1.84% | -4.67% | 791M | |
| -2.26% | +3.77% | +34.03% | +81.05% | 521M | |
| Average | -1.55% | +1.51% | +15.22% | +31.30% | 4.51B | |
| Weighted average by Cap. | -1.38% | +2.16% | +25.54% | +44.97% |
Historical Quotes: Allegiant Travel Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9cc56f5422.iUnyq5H1_juWHegvDH5l3oyFXWMQudIC5wrDykrzpLo.uCKZ_qOUtlHFT7kWOywRiv-zEAZB8rBN1HyumxPB4N7iCqGc06GTXM8p3A
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 76.55 | 129,543 | 290,513 |
| 22:59:59 | 76.58 | 100 | 160,970 |
| 22:59:59 | 76.58 | 100 | 160,870 |
| 22:59:59 | 76.59 | 252 | 160,770 |
| 22:59:58 | 76.52 | 100 | 160,518 |
| 22:59:56 | 76.62 | 100 | 160,418 |
| 22:59:56 | 76.62 | 100 | 160,318 |
| 22:59:53 | 76.64 | 100 | 160,218 |
| 22:59:52 | 76.51 | 300 | 160,118 |
| 22:59:51 | 76.50 | 100 | 159,818 |
Price Extremes
| 1 week | 74.78 |  | 80.92 |
| 1 month | 72.17 | | 85 |
| Current year | 69.64 | | 123.63 |
| 1 year | 57.11 | | 123.63 |
| 3 years | 36.08 | | 123.63 |
| 5 years | 36.08 | | 206.4 |
| 10 years | 36.08 | | 271.29 |
Monthly variations
Annual variations
| 2026 | -10.23% | ||
| 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
