ALGTAllegiant Travel Com08/16/2019
LAST:

 142.8
CHANGE:
 1.92
OPEN:
141.8
HIGH:
144.4
ASK:
140.3
VOLUME:
307,600
CHANGE(%):
1.36
PREV:
140.9
LOW:
141.8
BID:
124.1
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/19141.8144.4141.8142.8307,6000
08/15/19142.6142.6140.5140.9150,5000
08/14/19141.2142.8140.6142.0340,2000
08/13/19143.9145.3142.5142.7112,7000
08/12/19145.3145.3142.2144.1272,0000
08/09/19146.9148.7144.7146.2115,2000
08/08/19148.0149.4147.4148.7263,8000
08/07/19145.4148.5143.6147.1131,1000
08/06/19147.9148.5144.9146.8258,5000
08/05/19145.3146.3142.9145.7180,5000
COMPANY PROFILE
NASDAQ, ALGT - Allegiant Travel Com

We are a leisure travel company focused on linking travelers in small cities  to leisure destinations such as Las Vegas, Nevada, Phoenix, Arizona, Ft.  Lauderdale, Florida, Orlando, Florida and Tampa/St. Petersburg, Florida. We  operate a low-cost passenger airline marketed to leisure travelers in small  cities, allowing us to sell air travel both on a stand-alone basis and bundled  with hotel rooms, rental cars and other travel related services. Our route  network, pricing philosophy, advertising and diversified product offering built  around relationships with premier leisure companies are all intended to appeal  to leisure travelers and make it attractive for them to purchase air travel and  related services from us.  Our business model provides for diversified revenue streams, which we  believe distinguishes us from other U.S.  ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Transportation
Industry:Air Freight/Delivery Services
P/E Ratio:13.07
PEG Ratio:N/A
EPS:10.66
DivYield:1.98
PtB:4.98
PtS:1.58
EBITDA:426.21M
Shares:16.22M
Market Cap:2.32B
52wk range:98.18 - 157.50
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Dec 08, 2006
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,8961291.67
DJI25,8863071.20
SP5002,889411.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,514-110.71
BDI1,200494.26
HSI30,063-2530.83