EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ALGT: Allegiant Travel Com

04 Nov 25 15:59
LAST:

58.13

CHANGE:
 3.90		OPEN:
60.90		HIGH:
61.23		ASK:
140.25		VOLUME:
292.9K
CHG(%):
6.30		PREV:
61.93		LOW:
57.11		BID:
124.10		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Nov 2560.9061.2357.1158.03515.9K
03 Nov 2562.1863.2160.8861.93257.5K
31 Oct 2560.5862.2860.3462.18312.2K
30 Oct 2562.2563.2760.7361.09199.5K
29 Oct 2562.3164.0561.6062.43200.1K
28 Oct 2565.0065.3062.5063.30233.3K
27 Oct 2566.6167.8865.2965.47233.5K
24 Oct 2564.7967.0564.7966.51262.0K
23 Oct 2566.5566.9964.2964.79296.5K
22 Oct 2567.8968.5066.2066.36282.5K

COMPANY PROFILE

Name:Allegiant Travel Com
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
CUSIP:01748X102
CIK:0001362468
ISIN:US01748X1028
FIGI:BBG000LJS6B8
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:17.54 
Forward P/E:10.74 
PEG Ratio:-0.03 
Price to Sales:0.44 
Price to Book:1.04 
Profit Margin:-0.11 
Operating Margin:0.07 
Return on Assets:0.02 
Return on Equity:-0.24 
EPS Ratio:-16.02 
Revenue:2.578B 
EBITDA:462.04M 
Shares:18.35M 
Market Cap:1.067B 

TECHNICAL INDICATORS

MA5:61.135.2%
MA10:63.218.7%
MA20:63.459.2%
MA50:62.808.0%
MA100:58.320.3%
MA200:60.353.8%
RSI14:32.09 
WPR14:-100.00 
MTM14:-7.57
ROC14:-0.12 
ATR:2.87 
Week High:65.3012.3%
Week Low:57.111.8%
Month High:68.5217.9%
Month Low:57.113.8%
Year High:107.5785.1%
Year Low:39.8046.1%
Volatility:4.72 

RECENT DIVIDENDS

Date Amount
14 May 2024$0.60
14 Feb 2024$0.60
14 Nov 2023$0.60
14 Aug 2023$0.60
28 Feb 2020$0.70
21 Nov 2019$0.70
19 Sep 2019$0.70
13 Jun 2019$0.70
28 Feb 2019$0.70
21 Nov 2018$0.70