ALLEGIANT TRAVEL COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 52.98 USD | -3.25% |
|
-0.86% | -35.87% |
| May. 15 | TD Cowen Adjusts Allegiant Travel's Price Target to $60 From $65, Maintains Hold Rating | MT |
| May. 10 | Allegiant Travel Insider Sold Shares Worth $1,056,761, According to a Recent SEC Filing | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-14 | 2024-05-15 | 2024-05-16 | 2024-05-17 | |
|---|---|---|---|---|
| Last | 58.68 $ | 55.44 $ | 54.76 $ | 52.98 $ |
| Volume | 493 891 | 261 130 | 177 845 | 238 414 |
| Change | +2.05% | -5.52% | -1.23% | -3.25% |
| Opening | 57.31 | 58.96 | 55.44 | 55.15 |
| High | 60.74 | 59.65 | 55.49 | 55.48 |
| Low | 57.31 | 55.31 | 54.67 | 52.93 |
Performance
| 1 day | -3.25% | ||
| 1 week | -0.86% | ||
| Current month | -2.90% | ||
| 1 month | -13.52% | ||
| 3 months | -34.71% | ||
| 6 months | -20.83% | ||
| Current year | -35.87% | ||
| 1 year | -48.98% | ||
| 3 years | -76.90% | ||
| 5 years | -63.09% | ||
| 10 years | -54.21% |
Volumes
marketsDaily volume
238 414
Estimated daily volume
238 414
Avg. Volume 20 sessions
427 724
Daily volume ratio
0.56
Avg. Volume 20 sessions USD
22 660 817.52
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
0.03
Basic data
Capitalization (USD)
965 139 031
Net sales (USD)
2 509 857 000
Number of employees
5 951
Sales / Employee (USD)
421 754
Free-Float
59.5 %
Free-Float capitalization (USD)
829 650 251
Average Daily Capital Traded
2.35%
Highs and lows
1 week
52.93
60.74
1 month
51.1362.97
Current year
51.1383.82
1 year
51.13130.93
3 years
51.13230.65
5 years
51.13271.29
10 years
51.13271.29
Indicators
Moving average 5 days
55.87
Moving average 20 days
56.60
Moving average 50 days
63.36
Moving average 100 days
70.42
Price spread / (MMA5)
+5.46%
Price spread / (MMA20)
+6.84%
Price spread / (MMA50)
+19.60%
Price spread / (MMA100)
+32.91%
STIM
RSI 9 days
41.95
RSI 14 days
39.62
Sector Comparison - Regional Airlines
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -3.25% | -0.86% | -35.87% | -48.98% | 965M | ||
| -0.43% | +1.83% | -3.53% | -6.76% | 16.74B | ||
| +4.09% | +1.71% | +4.00% | -24.73% | 3.66B | ||
| -1.38% | +5.91% | +75.51% | +72.00% | 1.9B | ||
| +0.29% | +3.93% | +7.34% | -10.81% | 1.68B | ||
| -1.82% | +0.51% | +8.42% | -27.72% | 1.35B | ||
| -0.15% | -0.46% | +15.52% | +63.34% | 1.28B | ||
| +7.74% | +4.72% | -0.56% | -29.42% | 1.16B | ||
| 0.00% | -1.66% | -11.00% | -38.35% | 982M | ||
| -0.44% | +12.15% | +4.50% | +112.35% | 568M | ||
| -2.27% | -4.23% | +9.59% | -15.62% | 512M | ||
| +0.45% | -0.45% | -13.67% | -31.37% | 326M | ||
| +0.71% | -7.69% | -7.84% | -12.69% | 242M | ||
| -1.46% | -2.42% | -48.21% | -61.15% | 56.14M | ||
| Average | +0.15% | +1.00% | +0.30% | -4.28% | ||
| Weighted average by Cap. | +0.24% | +2.11% | +3.01% | -3.86% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
cac632a7.xyoxgo2ZaRSFMdgWg2G9Vz0jB3Vukjuf3Ty4HzqIPAA.pklX5M6uP3G1e7Rs7xL0PWRJSkch2lKy8EriUm2_cji0cgev6-86e7dlgQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 52.98 | 33,461 | 139,958 |
| 03:59:58 pm | 52.95 | 100 | 106,497 |
| 03:59:58 pm | 52.95 | 800 | 106,397 |
| 03:59:53 pm | 52.96 | 100 | 105,597 |
| 03:59:51 pm | 52.95 | 100 | 105,497 |
| 03:59:51 pm | 52.95 | 100 | 105,397 |
| 03:59:50 pm | 52.95 | 100 | 105,297 |
| 03:59:46 pm | 52.96 | 100 | 105,197 |
| 03:59:43 pm | 52.95 | 100 | 105,097 |
| 03:59:43 pm | 52.96 | 100 | 104,997 |
Monthly variations
Annual change
| 2024 | -35.87% | ||
| 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
