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

Allegiant Travel Company (ALGT)

52.34
-0.65
(-1.23%)
52.34
0.04
(0.08%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-2.49-4.541309502154.8356.8151.0841391753.92148186CS
45.912.704565030146.4460.8943.38749689952.41693808CS
12-22.526-30.08842465274.86675.8839.852155352.55354803CS
26-31.075-37.253491578383.415107.5739.842568467.33162942CS
522.75.4391619661649.64107.5736.08542746959.91533092CS
156-90.66-63.3986013986143152.3236.08530707874.25038854CS
260-40.63-43.702269549392.97271.2936.085262638103.1727482CS

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

Premium
DateCloseChangeChange %OpenHighLowVolume
174803970052.34-0.65-1.2351.3552.5651247157
174795330052.991.532.9751.0853.2351.08531158
174786690051.46-3.95-7.1354.2454.4851.42492225
174778050055.410.30.5455.0755.5154.405327045
174769410055.11-1.02-1.8255.555.8254.34361487
174743490056.130.871.5754.8356.8154.755357670
174734850055.26-1.07-1.9056.8457.0853.79610348
174726210056.33-2.01-3.4558.458.5155.435503676
174717570058.34-1.01-1.7060.1960.84558.15518545
174708930059.354.99.0059.0260.8957.5657585602
174683010054.45-0.15-0.2754.7955.119953.57324533
174674370054.63.386.6051.355.8651.3814150
174665730051.221.813.6653.6354.549.83748649
174657090049.41-1.02-2.0249.3950.9748.54586477
174648450050.43-0.52-1.0249.8652.9249.25590264
174622530050.953.236.7748.8152.1448.43476348
174613890047.720.791.6847.0348.9647.03535486
174605250046.930.350.7544.9147.0843.387553680
174596610046.580.741.6145.746.8444.76439302
174587970045.84-0.28-0.6146.4447.80545.405283377
174562050046.12-0.85-1.8146.4447.0345297957
174553410046.971.362.9844.3747.1644.01265305
174544770045.613.899.3244.8248.5444.625759466
174536130041.720.822.0041.741.9139.8644194
174527490040.9-3.26-7.3843.2343.3940.5561807
174492930044.160.781.8043.3844.442.2371944
174484290043.38-1.72-3.8145.4545.79542.275383941
174475650045.10.170.3844.546.3344.5318809
174467010044.93-1.58-3.4047.4747.4744.56408800
174441090046.510.130.2845.9446.8844.6307490
174432450046.38-3.96-7.874949.00545647500
174423810050.348.0118.9242.451.93542.225804244
174415170042.33-3.59-7.8247.648.097141.64670089
174406530045.92-0.63-1.3541.4149.399941.0302695197
174380610046.55-2.16-4.434747.369943.32701001
174371970048.71-6.74-12.1650.8751.7147.75623482
174363330055.454.69.0551.695651.44409361
174354690050.85-0.8-1.5550.9851.82549.64435976
174346050051.65-1.57-2.9551.7652.1249.62424657
174320130053.22-1.68-3.0654.5654.95552.39266505
174311490054.9-1.02-1.8255.6355.7353.63342896
174302850055.920.781.4155.1456.24354.71275020
174294210055.14-1.09-1.9456.5557.05554.73352792
174285570056.231.272.3156.3257.0855.27395120
174259650054.961.933.6452.45551.55568193
174251010053.03-2.94-5.2554.0754.9652.765518758
174242370055.973.556.7752.456.7152.12546251
174233730052.42-1.79-3.3053.1454.0452.02462683
174225090054.21-0.02-0.0454.12554.7551.58685605
174199170054.230.741.3854.4254.952.731135966
174190530053.49-1.3-2.3754.4455.3352.22389376
174181890054.79-1.72-3.0456.8856.8853.44434513
174173250056.510.81.4456.1158.4255.34616175
174164610055.71-5.05-8.3156.7256.8251.93999255
174139050060.76-2.01-3.2061.9563.1458.71814097
174130410062.77-3.16-4.7964.7565.2662.2555432501
174121770065.933.054.8463.4166.562.1703153
174113130062.885-6.6-9.4967.6767.6762.46758178
174104490069.48-4.02-5.4772.9774.366369.27326615
174078570073.5-1.12-1.5074.86675.8871.86376757
174069930074.62-1.78-2.3376.8979.4672.7370206
174061290076.4-1.1-1.4278.6980.052576.36370474
174052650077.5-4.11-5.0480.5881.1676.42386321
174044010081.61-0.03-0.0482.524883.469981.28286263

Your Recent History

Delayed Upgrade Clock