EODData

MEMBERSHIP REGISTER LOG IN

FRA, AGH: Allegiant Travel Company

07 Jul 2026
LAST:

99.90

CHANGE:
 4.10		OPEN:
99.90		HIGH:
99.90		ASK:
0.00		VOLUME:
0
CHG(%):
3.94		PREV:
104.00		LOW:
99.90		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Jul 2699.9099.9099.9099.900
06 Jul 26104.00104.00104.00104.000
03 Jul 26103.80103.80103.80103.80120
02 Jul 26103.70104.40103.70104.4015
30 Jun 26100.35100.35100.35100.350
29 Jun 26102.60102.60102.60102.600
25 Jun 2694.6094.6094.6094.600
24 Jun 2691.0491.0491.0491.040
23 Jun 2687.7087.7087.7087.700
22 Jun 2687.2287.2287.2287.220

PROFILE

Name:Allegiant Travel Company
About:Allegiant Travel Company, a leisure travel company, provides travel and leisure services and products to residents of under-served cities in the United States. It operates through two segments, Airline and Sunseeker Resort. The company offers scheduled air transportation on limited-frequency, nonstop flights between under-served cities and leisure destinations. As of February 1, 2025, it operated a fleet of 119 Airbus A320 series aircraft and four Boeing 737 series aircraft. The company also provides air-related services and products in conjunction with air transportation, including larger seats, baggage fees, advance seat assignments, travel protection products, change fees, priority boarding, a customer convenience fee, food and beverage purchases on board, and other air-related services, as well as use of its call center for purchases. In addition, it offers third party travel products, such as hotel rooms and ground transportation, such as rental cars and hotel shuttle products; travel insurance from a third party insurer; and air transportation services through fixed fee agreements and charter service on a year-round and ad-hoc basis. Further, the company owns and operates a golf course. Allegiant Travel Company was founded in 1997 and is based in Las Vegas, Nevada.
Industry:Airlines
Address:1201 North Town Center Drive, Las Vegas, NV, United States, 89144
Website:https://www.allegiantair.com
ISIN:US01748X1028
LEI:549300JM9OZXOHWL2K18

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:17.47 
Forward P/E:4.55 
PEG Ratio:4.55 
Price to Sales:0.51 
Price to Book:2.11 
Profit Margin:-0.11 
Operating Margin:-0.04 
Return on Assets:0.02 
Return on Equity:-0.25 
EPS Ratio:-0.32 
Revenue:2.188B 
EBITDA:382.57M 
Shares:21.6M 
Market Cap:2.158B 

TECHNICAL INDICATORS

MA5:102.492.6%
MA10:97.562.4%
MA20:87.6014.0%
MA50:76.4930.6%
MA100:77.2929.3%
MA200:70.0542.6%
STO9:73.05
STO14:80.19 
RSI14:75.18 
WPR14:-19.81 
MTM14:18.22
ROC14:0.22 
ATR:2.39 
Week High:104.404.5%
Week Low:99.900.0%
Month High:104.404.5%
Month Low:69.8242.6%
Year High:104.404.5%
Year Low:41.22142.4%
Volatility:18.87 

RECENT DIVIDENDS

Date Amount
14 May 2024$0.51
14 Feb 2024$0.51
14 Nov 2023$0.51
14 Aug 2023$0.51
28 Feb 2020$0.60
21 Nov 2019$0.60
19 Sep 2019$0.60
13 Jun 2019$0.60
28 Feb 2019$0.60
21 Nov 2018$0.60