NASDAQ, ALGT End of Day and Historical Stock Data [Allegiant Travel Com]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ALGT:

22 Aug 25 16:59

LAST: 60.60	CHANGE: 4.70	OPEN: 56.64	HIGH: 61.26	ASK: 140.25	VOLUME: 438.2K
LAST: 60.60	CHG(%): 8.41	PREV: 55.90	LOW: 56.64	BID: 124.10

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	56.64	61.26	56.64	60.60	438.4K
21 Aug 25	55.19	55.98	53.70	55.90	322.5K
20 Aug 25	56.74	56.86	55.43	55.94	286K
19 Aug 25	57.57	58.65	56.93	57.18	307.2K
18 Aug 25	58.60	59.92	57.30	57.36	550.1K
15 Aug 25	60.49	60.92	58.87	59.78	424.2K
14 Aug 25	59.94	61.04	59.03	59.90	570.3K
13 Aug 25	56.74	61.83	56.34	61.31	804.9K
12 Aug 25	49.88	57.01	49.20	56.76	744.7K
11 Aug 25	49.03	49.58	47.83	49.04	511.7K

COMPANY PROFILE

Name:
About:	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. ...
Sector:	Transportation
Industry:	Air Freight/Delivery Services
CIK:	1362468

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 08, 2006

Purchase Intraday History
for this symbol from Dec 08, 2006

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.41
PEG Ratio:	-14.47
EPS Ratio:	-11.69
DivYield:	1.98
PtB:	0.96
PtS:	1.58
EBITDA:	426.21M
Shares:	18.25M
Market Cap:	1.106B
52wk range:	39.10 - 107.57

TECHNICALS

MA5:	57.40
MA20:	53.62
MA50:	53.67
MA200:	66.27
STO9:	62.40
RSI14:	73.50
WPR14:	-5.71
MTM14:	11.73
ROC14:	0.24
Week High:	61.26
Week Low:	53.70
Month High:	61.83
Month Low:	42.56