ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Allegiant Travel Company

Allegiant Travel Company (ALGT)

45.81
2.75
(6.39%)
Closed September 20 4:00PM
45.5225
-0.2875
(-0.63%)
After Hours: 7:58PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.81256.585108873842.7145.811640.5739638842.07066838CS
44.02259.6927710843441.545.811639.132876241.87463151CS
12-4.4775-8.9555058.5536.08543408245.17717502CS
26-21.3275-31.903515332866.8577.1536.08539199050.85628156CS
52-38.3875-45.748420927283.9185.9136.08532561859.82384823CS
156-146.7775-76.3273530941192.3215.4836.08525497194.69054274CS
260-106.2975-70.0154788565151.82271.2936.085234466114.7419572CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172687170045.812.756.3944.1646.4442.69751664
172678530043.060.220.5144.5744.9642.45331879
172669890042.840.571.3541.9344.8241.93358200
172661250042.271.22.9241.6743.9441.64291801
172652610041.07-0.48-1.1641.5342.1940.57323072
172626690041.55-0.32-0.7643.2943.4141.24638077
172618050041.870.61.4542.5942.8840.22337715
172609410041.271.253.1240.0241.439.305457820
172600770040.02-1.63-3.9141.210941.210939.1353422
172592130041.651.012.4940.741.7540.25338854
172566210040.64-0.31-0.7641.07541.58840.5301237935
172557570040.950.20.4941.2342.9240.84246791
172548930040.75-0.31-0.7540.8142.1640.18296905
172540290041.06-1.02-2.4241.641.9440.73280252
172505730042.08-0.38-0.8943.0443.741.92215494
172497090042.460.741.7742.243.509941.66196968
172488450041.72-1.36-3.1642.6442.940.88257493
172479810043.080.471.1042.5543.3341.75268869
172471170042.61-2.17-4.8544.2545.1842.36375631
172445250044.783.879.4641.544.9341.2351437
172436610040.91-0.21-0.5141.4341.7540.75265091
172427970041.120.922.2941.0441.3540.24292328
172419330040.20.290.7339.8140.8239.71307587
172410690039.910.812.0739.1740.4839.13299106
172384770039.1-1.43-3.5340.0840.5338.89300938
172376130040.534.1711.4737.7541.0637.5532579
172367490036.36-0.84-2.2637.637.747536.31276623
172358850037.20.631.7236.83836.8276034
172350210036.57-2.06-5.3338.638.7136.085470313
172324290038.63-2.27-5.5540.8940.8938.485407966
172315650040.91.774.5239.5641.0939.56444642
172307010039.13-3.16-7.4742.7642.99539.06517935
172298370042.290.210.5042.1742.8941.45366134
172289730042.08-1.58-3.6240.076743.3638.79625046
172263810043.66-6.17-12.384848.4643.51717031
172255170049.83-6.24-11.1356.0756.5548.31984279
172246530056.071.172.1354.958.5554.42695999
172237890054.93.326.4452.0855.2451.8728495365
172229250051.58-1.33-2.5152.9152.9151.115195052
172203330052.911.913.7551.5753.13550.35311220
1721946900512.936.1048.0952.7248.04501081
172186050048.07-1.2-2.4449.550.13547.91239382
172177410049.271.392.9047.849.4947.66272161
172168770047.880.491.0347.2347.94546.05381945
172142850047.39-1.99-4.0347.8248.4246.25726693
172134210049.38-2.59-4.985252.6546.30061270317
172125570051.97-0.71-1.3551.4953.1351.49303914
172116930052.682.134.2150.9852.7550.4752370574
172108290050.550.841.6949.7951.8549.2484360771
172082370049.710.621.2649.5650.4548.65296541
172073730049.091.783.7646.2550.1445.71631655
172065090047.312.234.9545.4147.844.76482277
172056450045.08-0.48-1.0545.2946.5544.631009896
172047810045.560.250.5544.6747.1343.91772668
172021890045.31-4.4-8.8549.5649.5645.25723326
172004064049.71-0.15-0.3050.4650.6849.55213487
171995970049.860.40.8149.5749.8948.82405732
171987330049.46-0.77-1.535050.3947.87473513
171961410050.23-0.08-0.1650.4950.96549.6631092
171952770050.310.130.2650.1850.542349.5234484
171944130050.18-0.52-1.035050.5648.5356800
171935490050.7-1.32-2.5451.7853.0350.54358952
171926850052.02-0.85-1.6152.6853.2951.57302175
171900930052.87-0.04-0.0852.5153.951.7753560622

Your Recent History

Delayed Upgrade Clock