ALLEGIANT TRAVEL COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 59.07 USD | -4.15% |
|
-3.57% | -28.50% |
| 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| 2024-04-19 | 2024-04-22 | 2024-04-23 | 2024-04-24 | |
|---|---|---|---|---|
| Last | 62.31 $ | 62.21 $ | 61.63 $ | 59.07 $ |
| Volume | 211 297 | 192 668 | 183 980 | 400 180 |
| Change | +0.87% | -0.16% | -0.93% | -4.15% |
| Opening | 61.00 | 62.71 | 61.52 | 61.52 |
| High | 62.57 | 62.97 | 62.76 | 61.58 |
| Low | 61.00 | 61.80 | 60.95 | 58.87 |
Performance
| 1 day | -4.15% | ||
| 1 week | -3.57% | ||
| Current month | -21.46% | ||
| 1 month | -18.41% | ||
| 3 months | -24.99% | ||
| 6 months | -17.16% | ||
| Current year | -28.50% | ||
| 1 year | -41.40% | ||
| 3 years | -75.47% | ||
| 5 years | -55.63% | ||
| 10 years | -50.52% |
Volumes
marketsDaily volume
400 180
Estimated daily volume
400 180
Avg. Volume 20 sessions
282 788
Daily volume ratio
1.42
Avg. Volume 20 sessions USD
16 704 287.16
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)
1 089 552 517
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)
935 118 461
Average Daily Capital Traded
1.53%
Highs and lows
1 week
58.87
62.97
1 month
58.8777.15
Current year
58.8783.82
1 year
54.87130.93
3 years
54.87245.99
5 years
54.87271.29
10 years
54.87271.29
Indicators
Moving average 5 days
61.40
Moving average 20 days
65.38
Moving average 50 days
70.56
Moving average 100 days
74.16
Price spread / (MMA5)
+3.94%
Price spread / (MMA20)
+10.68%
Price spread / (MMA50)
+19.46%
Price spread / (MMA100)
+25.55%
STIM
RSI 9 days
33.96
RSI 14 days
34.74
Sector Comparison - Regional Airlines
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -4.15% | -3.57% | -28.50% | -41.40% | 1.09B | ||
| -0.54% | +1.81% | +1.45% | -8.89% | 17.62B | ||
| +0.41% | +3.77% | +3.25% | -30.28% | 3.75B | ||
| -0.28% | +1.30% | +3.99% | -10.79% | 1.63B | ||
| -5.36% | -7.83% | +16.48% | -32.27% | 1.5B | ||
| +1.49% | +6.90% | +39.18% | +41.49% | 1.46B | ||
| -0.24% | +7.33% | +8.47% | +53.56% | 1.19B | ||
| +9.95% | +9.35% | -14.85% | -42.31% | 972M | ||
| 0.00% | +12.06% | -10.56% | -32.66% | 924M | ||
| -1.26% | -2.13% | +3.21% | +93.93% | 590M | ||
| -0.75% | +2.08% | +12.65% | -14.72% | 508M | ||
| +0.97% | +3.47% | -18.36% | -30.79% | 306M | ||
| +0.38% | +2.90% | -13.07% | -30.00% | 225M | ||
| Average | +0.05% | +2.00% | +0.26% | -6.55% | ||
| Weighted average by Cap. | -0.32% | +1.88% | +2.55% | -9.34% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
931.otdF8gp7R7ZsihsRveafC8zuiJnAobhcqxhz5sSIZpw.148ktF42NvQL2CNZ3I_bWYW416Crw-gE9Comq5u9AK3t7i6GUCwp31z5Lw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 59.07 | 37,029 | 200,941 |
| 03:59:57 pm | 59.08 | 100 | 163,912 |
| 03:59:57 pm | 59.08 | 100 | 163,812 |
| 03:59:57 pm | 59.08 | 100 | 163,712 |
| 03:59:57 pm | 59.08 | 899 | 163,612 |
| 03:59:55 pm | 59.09 | 100 | 162,713 |
| 03:59:55 pm | 59.09 | 218 | 162,613 |
| 03:59:55 pm | 59.09 | 100 | 162,395 |
| 03:59:55 pm | 59.09 | 233 | 162,295 |
| 03:59:53 pm | 59.08 | 106 | 162,062 |
Monthly variations
Annual change
| 2024 | -28.50% | ||
| 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
