ALLEGIANT TRAVEL COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 57.04 USD | -1.64% |
|
-8.46% | -30.95% |
| Apr. 24 | Travel + Leisure, Allegiant Agree to Share Promotional Offerings With Customers | MT |
| Apr. 23 | Travel + Leisure Co. and Allegiant Announce Multi-Year Marketing Agreement | CI |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 61.63 $ | 59.07 $ | 57.99 $ | 57.04 $ |
| Volume | 183 980 | 400 180 | 645 904 | 359 941 |
| Change | -0.93% | -4.15% | -1.83% | -1.64% |
| Opening | 61.52 | 61.52 | 58.27 | 58.51 |
| High | 62.76 | 61.58 | 58.86 | 58.64 |
| Low | 60.95 | 58.87 | 56.00 | 56.77 |
Performance
| 1 day | -1.64% | ||
| 1 week | -8.46% | ||
| Current month | -24.16% | ||
| 1 month | -21.86% | ||
| 3 months | -29.50% | ||
| 6 months | -17.62% | ||
| Current year | -30.95% | ||
| 1 year | -41.50% | ||
| 3 years | -76.29% | ||
| 5 years | -59.54% | ||
| 10 years | -51.21% |
Volumes
marketsDaily volume
359 941
Estimated daily volume
359 941
Avg. Volume 20 sessions
310 872
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
17 732 138.88
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
Capitalization (USD)
1 008 406 224
Net sales (USD)
2 509 857 000
Number of employees
5 643
Sales / Employee (USD)
444 774
Free-Float
59.46 %
Free-Float capitalization (USD)
865 473 909
Average Daily Capital Traded
1.76%
Highs and lows
1 week
56.00
62.97
1 month
56.0077.15
Current year
56.0083.82
1 year
54.87130.93
3 years
54.87244.42
5 years
54.87271.29
10 years
54.87271.29
Indicators
Moving average 5 days
59.59
Moving average 20 days
63.77
Moving average 50 days
69.76
Moving average 100 days
73.91
Price spread / (MMA5)
+4.47%
Price spread / (MMA20)
+11.80%
Price spread / (MMA50)
+22.30%
Price spread / (MMA100)
+29.58%
STIM
RSI 9 days
22.45
RSI 14 days
27.40
Sector Comparison - Regional Airlines
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.64% | -8.46% | -30.95% | -41.50% | 1.01B | ||
| -0.84% | -8.00% | -6.41% | -12.52% | 16.17B | ||
| +0.48% | +4.77% | +4.42% | -29.61% | 3.81B | ||
| +0.28% | +2.13% | +4.04% | -9.00% | 1.62B | ||
| -0.29% | +9.87% | +40.82% | +43.15% | 1.51B | ||
| -2.08% | -12.07% | +12.09% | -31.24% | 1.37B | ||
| -0.98% | +3.06% | +7.05% | +53.87% | 1.17B | ||
| +4.06% | +23.52% | -6.58% | -37.31% | 1.17B | ||
| -2.13% | +10.63% | -8.25% | -25.60% | 984M | ||
| +0.02% | +0.03% | +3.18% | +98.21% | 582M | ||
| -0.52% | +1.81% | +14.77% | -15.02% | 513M | ||
| +1.42% | +6.44% | -16.02% | -26.87% | 318M | ||
| +0.19% | +0.57% | -13.24% | -27.26% | 225M | ||
| Average | -0.16% | +1.36% | +0.38% | -4.67% | ||
| Weighted average by Cap. | -0.48% | -3.26% | -1.30% | -10.54% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
c2b213ed89.SbvwMqCtvLBlNO4rxJ6XA1xsNzp754yOD8pIscoJR1s.Ecu8RfLj3skSWKRDnfXwdR8IXlA9gfreaJtl_p1ZHxYk0bUF5MDk_T1wuw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 57.04 | 30,103 | 248,660 |
| 03:59:59 pm | 57 | 361 | 218,557 |
| 03:59:59 pm | 57 | 200 | 218,196 |
| 03:59:59 pm | 57 | 1,824 | 217,996 |
| 03:59:55 pm | 56.99 | 100 | 216,172 |
| 03:59:55 pm | 57.01 | 100 | 216,072 |
| 03:59:55 pm | 57 | 100 | 215,972 |
| 03:59:55 pm | 56.99 | 100 | 215,872 |
| 03:59:52 pm | 56.99 | 100 | 215,772 |
| 03:59:52 pm | 56.99 | 100 | 215,672 |
Monthly variations
Annual change
| 2024 | -30.95% | ||
| 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
- Equities
- ALGT Stock
- Quotes Allegiant Travel Company
