investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ALGT: Allegiant Travel Company - Common Stock





Clear duplicates of prices



2026-04-23
ALGT 2026-04-23 11:01:5681.35 81.00 0.58%
ALGT 2026-04-23 12:01:4282.15 81.75 1.75%
ALGT 2026-04-23 13:01:3580.70 80.35 -0.18%
ALGT 2026-04-23 14:01:4479.35 79.10 -1.75%
ALGT 2026-04-23 15:01:3178.90 78.55 -2.34%
ALGT 2026-04-23 16:01:3783.00 78.70 -2.36%
ALGT 2026-04-23 17:01:3590.00 78.70 -2.36%
ALGT 2026-04-23 20:01:420.00 0.00 -2.36%
2026-04-24
ALGT 2026-04-24 04:01:4690.00 76.25 -2.36%
ALGT 2026-04-24 08:01:2990.00 76.80 -2.36%
ALGT 2026-04-24 09:01:2185.50 78.50 -2.36%
ALGT 2026-04-24 10:01:3280.15 79.50 1.61%
ALGT 2026-04-24 11:01:1879.65 79.50 0.99%
ALGT 2026-04-24 12:01:3480.75 80.35 2.36%
ALGT 2026-04-24 13:01:2380.20 79.85 1.55%
ALGT 2026-04-24 14:01:2780.15 79.95 1.74%
ALGT 2026-04-24 15:01:3578.70 78.50 -0.19%
ALGT 2026-04-24 16:01:3185.00 70.10 0.51%
ALGT 2026-04-24 20:02:070.00 0.00 0.51%
2026-04-27
ALGT 2026-04-27 04:01:4785.00 31.60 0.51%
ALGT 2026-04-27 06:01:28100.00 31.60 0.51%
ALGT 2026-04-27 07:01:3194.00 43.20 0.51%
ALGT 2026-04-27 08:01:2682.00 43.20 0.51%
ALGT 2026-04-27 09:01:2082.00 44.10 0.51%
ALGT 2026-04-27 10:01:2579.20 78.70 -0.06%
ALGT 2026-04-27 11:01:2279.10 78.80 0.00%
ALGT 2026-04-27 12:01:2779.20 79.00 0.13%
ALGT 2026-04-27 13:01:1578.55 78.30 -0.83%
ALGT 2026-04-27 14:01:3078.90 78.55 -0.32%
ALGT 2026-04-27 15:01:2380.65 80.45 1.91%
ALGT 2026-04-27 16:01:3495.65 57.70 0.44%
ALGT 2026-04-27 17:01:2189.05 69.60 0.44%
ALGT 2026-04-27 20:01:180.00 0.00 0.44%
2026-04-28
ALGT 2026-04-28 04:01:2985.00 31.90 0.44%
ALGT 2026-04-28 07:01:1985.00 73.00 0.44%
ALGT 2026-04-28 08:01:2585.00 74.10 0.44%
ALGT 2026-04-28 09:01:1685.00 77.65 0.44%
ALGT 2026-04-28 10:01:1778.45 78.00 -1.33%
ALGT 2026-04-28 11:01:1478.55 78.15 -1.26%
ALGT 2026-04-28 12:01:1978.40 78.20 -1.26%
ALGT 2026-04-28 13:01:2978.90 78.50 -0.63%
ALGT 2026-04-28 14:01:2378.45 78.30 -1.20%
ALGT 2026-04-28 15:01:1877.70 77.50 -2.28%
ALGT 2026-04-28 16:01:2785.00 77.00 -1.89%
ALGT 2026-04-28 17:27:05
8-K Sec report https://www.sec.gov/Archives/edgar/data/1362468/000114036126017516/0001140361-26-017516-index.htm
8-K - Allegiant Travel CO (0001362468) (Filer)
ALGT 2026-04-28 20:01:330.00 0.00 -1.89%
2026-04-29
ALGT 2026-04-29 04:01:3485.00 31.25 -1.89%
ALGT 2026-04-29 07:01:1985.00 74.00 -1.89%
ALGT 2026-04-29 10:01:2176.55 75.95 -1.89%
ALGT 2026-04-29 11:01:1775.85 75.65 -2.65%
ALGT 2026-04-29 12:01:2075.30 75.20 -3.15%
ALGT 2026-04-29 13:01:1974.25 74.05 -4.66%
ALGT 2026-04-29 14:01:3573.55 73.35 -5.48%
ALGT 2026-04-29 15:01:1773.85 73.75 -5.04%
ALGT 2026-04-29 16:01:2574.50 68.00 -4.24%
ALGT 2026-04-29 17:01:2974.50 74.20 -4.24%
ALGT 2026-04-29 18:01:3185.00 74.20 -4.11%
ALGT 2026-04-29 19:01:2675.15 74.20 -4.11%
ALGT 2026-04-29 20:01:340.00 0.00 -4.11%
2026-04-30
ALGT 2026-04-30 04:01:2185.00 29.95 -4.11%
ALGT 2026-04-30 07:01:2285.00 66.75 -4.11%
ALGT 2026-04-30 08:01:1985.00 74.75 -4.11%
ALGT 2026-04-30 09:01:1776.00 74.75 -4.11%
ALGT 2026-04-30 10:01:1777.55 77.20 3.66%
ALGT 2026-04-30 11:01:1578.10 77.75 4.63%
ALGT 2026-04-30 12:01:2077.25 77.00 3.53%
ALGT 2026-04-30 13:01:1077.10 76.80 3.21%
ALGT 2026-04-30 14:01:2377.00 76.80 3.15%
ALGT 2026-04-30 15:01:3876.75 76.55 2.76%
ALGT 2026-04-30 16:01:3083.35 72.45 -1.54%
ALGT 2026-04-30 16:12:07
8-K Sec report https://www.sec.gov/Archives/edgar/data/1362468/000136246826000019/0001362468-26-000019-index.htm
8-K - Allegiant Travel CO (0001362468) (Filer)
ALGT 2026-04-30 17:01:3984.00 72.45 -1.54%
ALGT 2026-04-30 20:01:390.00 0.00 -1.54%
ALGT 2026-04-30 23:11:32
Allegiant Travel Company (ALGT) Q1 2026 Earnings Call Transcript
2026-05-01
ALGT 2026-05-01 04:01:3185.00 40.00 -1.54%
ALGT 2026-05-01 05:01:2285.00 61.00 -1.54%
ALGT 2026-05-01 07:01:2785.00 66.75 -1.54%
ALGT 2026-05-01 09:01:1678.50 61.00 -1.54%
ALGT 2026-05-01 10:01:2377.25 76.50 1.74%
ALGT 2026-05-01 11:02:2078.85 78.40 4.09%
ALGT 2026-05-01 12:01:2676.70 76.40 1.34%
ALGT 2026-05-01 13:01:2476.90 76.55 1.54%
ALGT 2026-05-01 14:01:2875.85 75.50 0.07%
ALGT 2026-05-01 15:01:2276.05 75.85 0.47%
ALGT 2026-05-01 16:01:5084.00 40.00 -0.79%
ALGT 2026-05-01 17:01:1382.20 67.65 -0.79%
ALGT 2026-05-01 18:01:2582.20 68.55 -0.79%
ALGT 2026-05-01 20:01:290.00 0.00 -0.79%
2026-05-04
ALGT 2026-05-04 04:01:3285.00 62.00 -0.79%
ALGT 2026-05-04 06:01:2878.15 62.00 -0.79%
ALGT 2026-05-04 07:01:1978.15 74.00 -0.79%
ALGT 2026-05-04 08:01:1978.15 67.65 -0.79%
ALGT 2026-05-04 09:01:3178.15 74.00 -0.79%
ALGT 2026-05-04 10:02:0574.45 73.95 -0.93%
ALGT 2026-05-04 11:01:2172.75 72.40 -3.04%
ALGT 2026-05-04 12:01:2970.50 70.15 -6.08%
ALGT 2026-05-04 13:01:2871.15 70.95 -5.22%
ALGT 2026-05-04 14:02:1472.05 71.85 -3.90%
ALGT 2026-05-04 15:01:2572.05 71.80 -4.03%
ALGT 2026-05-04 16:01:2773.90 70.50 -4.00%
ALGT 2026-05-04 18:01:2973.90 70.50 -2.73%
ALGT 2026-05-04 20:01:370.00 0.00 -2.73%
2026-05-05
ALGT 2026-05-05 04:01:5380.00 28.90 -2.73%
ALGT 2026-05-05 05:01:4480.00 62.50 0.20%
ALGT 2026-05-05 07:01:2080.00 71.00 0.20%
ALGT 2026-05-05 09:01:2080.00 71.50 0.20%
ALGT 2026-05-05 10:01:2074.80 74.50 3.73%
ALGT 2026-05-05 11:01:1774.85 74.65 3.80%
ALGT 2026-05-05 12:01:3975.85 75.50 5.00%
ALGT 2026-05-05 13:01:2875.40 75.20 4.53%
ALGT 2026-05-05 14:01:2874.60 74.35 3.20%
ALGT 2026-05-05 15:01:2275.20 74.95 4.20%
ALGT 2026-05-05 16:01:2980.00 69.00 5.28%
ALGT 2026-05-05 19:01:2980.00 69.25 5.28%
ALGT 2026-05-05 20:01:390.00 0.00 5.28%
2026-05-06
ALGT 2026-05-06 04:01:3495.00 30.60 5.28%
ALGT 2026-05-06 05:01:0195.00 30.30 1.11%
ALGT 2026-05-06 07:01:0386.85 77.00 1.11%
ALGT 2026-05-06 08:01:0883.00 77.00 9.03%
ALGT 2026-05-06 09:01:0181.15 80.25 5.21%
ALGT 2026-05-06 10:01:0779.55 79.15 5.21%
ALGT 2026-05-06 11:01:0580.15 79.85 5.91%
ALGT 2026-05-06 12:01:1179.75 79.45 5.42%
ALGT 2026-05-06 13:01:0380.10 79.85 6.04%
ALGT 2026-05-06 14:01:2580.20 80.00 6.18%
ALGT 2026-05-06 15:01:2080.35 80.15 6.25%
ALGT 2026-05-06 16:01:1585.00 78.75 5.81%
ALGT 2026-05-06 16:35:58
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1362468/000136246826000022/0001362468-26-000022-index.htm
10-Q - Allegiant Travel CO (0001362468) (Filer)
ALGT 2026-05-06 17:01:1485.00 78.00 5.81%
ALGT 2026-05-06 19:06:08
Allegiant Travel Company 2026 Q1 - Results - Earnings Call Presentation
ALGT 2026-05-06 20:01:130.00 0.00 5.81%
2026-05-07
ALGT 2026-05-07 04:01:09103.15 78.55 5.81%
ALGT 2026-05-07 05:01:0287.50 78.55 5.81%
ALGT 2026-05-07 07:01:1287.50 80.50 0.66%
ALGT 2026-05-07 08:01:1186.85 80.50 0.66%
ALGT 2026-05-07 09:01:0186.85 79.60 0.66%
ALGT 2026-05-07 10:01:0282.30 82.10 2.97%
ALGT 2026-05-07 11:01:0285.10 84.80 6.53%
ALGT 2026-05-07 12:01:0483.15 82.85 3.89%
ALGT 2026-05-07 13:01:0782.50 82.35 3.23%
ALGT 2026-05-07 14:01:0981.90 81.75 2.31%
ALGT 2026-05-07 15:01:0082.60 82.40 3.23%
ALGT 2026-05-07 16:01:1090.00 76.50 2.62%
ALGT 2026-05-07 20:01:080.00 0.00 2.62%
2026-05-08
ALGT 2026-05-08 04:01:1390.00 76.50 2.62%
ALGT 2026-05-08 05:01:1587.50 76.50 2.62%
ALGT 2026-05-08 07:01:1186.85 76.50 2.62%
ALGT 2026-05-08 09:00:5986.85 82.15 2.62%
ALGT 2026-05-08 10:01:0283.35 82.85 1.19%
ALGT 2026-05-08 11:01:2183.10 82.75 0.94%
ALGT 2026-05-08 12:01:1083.20 83.05 1.19%
ALGT 2026-05-08 13:01:0082.85 82.65 0.69%
ALGT 2026-05-08 14:01:0683.70 83.45 1.69%
ALGT 2026-05-08 15:01:0483.30 83.10 1.44%
ALGT 2026-05-08 16:01:0983.05 76.50 1.10%
ALGT 2026-05-08 16:07:18
8-K Sec report https://www.sec.gov/Archives/edgar/data/1362468/000136246826000025/0001362468-26-000025-index.htm
8-K - Allegiant Travel CO (0001362468) (Filer)
ALGT 2026-05-08 19:01:0383.05 76.50 0.67%
ALGT 2026-05-08 20:01:130.00 0.00 0.67%
2026-05-11
ALGT 2026-05-11 04:01:1482.40 33.20 0.67%
ALGT 2026-05-11 05:00:5982.40 33.65 -0.73%
ALGT 2026-05-11 06:01:0585.60 33.65 -0.73%
ALGT 2026-05-11 07:00:5885.60 68.15 -0.73%
ALGT 2026-05-11 08:01:0182.90 68.15 -0.73%
ALGT 2026-05-11 09:01:0082.90 69.25 -1.52%
ALGT 2026-05-11 10:01:0480.25 79.85 -3.65%
ALGT 2026-05-11 11:00:5980.00 79.75 -3.71%
ALGT 2026-05-11 12:01:1280.15 79.85 -3.59%
ALGT 2026-05-11 13:01:0580.05 79.90 -3.65%
ALGT 2026-05-11 14:00:5880.20 79.80 -3.65%
ALGT 2026-05-11 15:01:1380.45 80.25 -3.16%
ALGT 2026-05-11 16:00:5985.00 0.00 -4.34%
ALGT 2026-05-11 17:01:0785.00 72.50 -4.34%
ALGT 2026-05-11 20:01:070.00 0.00 -4.34%
2026-05-12
ALGT 2026-05-12 04:01:1085.00 31.90 -4.34%
ALGT 2026-05-12 07:01:0585.00 68.15 -4.34%
ALGT 2026-05-12 08:01:0785.00 68.90 -4.34%
ALGT 2026-05-12 09:01:0779.20 53.60 -4.34%
ALGT 2026-05-12 10:01:0876.70 76.20 -3.55%
ALGT 2026-05-12 11:00:5875.70 75.40 -4.64%
ALGT 2026-05-12 12:01:0776.10 75.95 -3.97%
ALGT 2026-05-12 13:01:0276.25 76.00 -3.73%
ALGT 2026-05-12 14:01:0976.65 76.50 -3.37%
ALGT 2026-05-12 15:01:0377.90 77.70 -1.81%
ALGT 2026-05-12 16:01:1785.00 70.95 -2.33%
ALGT 2026-05-12 17:01:0577.25 70.95 -2.33%
ALGT 2026-05-12 18:01:0477.45 70.95 -2.90%
ALGT 2026-05-12 20:01:160.00 0.00 -2.90%
2026-05-13
ALGT 2026-05-13 04:01:1985.00 31.10 -2.90%
ALGT 2026-05-13 05:01:1985.00 31.00 0.06%
ALGT 2026-05-13 07:00:5783.00 77.00 0.06%
ALGT 2026-05-13 08:01:0678.00 70.65 0.06%
ALGT 2026-05-13 09:00:5778.00 74.45 0.06%
ALGT 2026-05-13 10:01:0676.85 76.40 -1.01%
ALGT 2026-05-13 11:00:5876.15 75.95 -1.70%
ALGT 2026-05-13 12:01:1076.40 76.30 -1.32%
ALGT 2026-05-13 13:01:0676.45 76.30 -1.26%
ALGT 2026-05-13 14:01:0376.10 75.80 -1.76%
ALGT 2026-05-13 15:00:5876.35 76.15 -1.57%
ALGT 2026-05-13 16:01:1175.25 68.05 -2.84%
ALGT 2026-05-13 16:24:28
8-K Sec report https://www.sec.gov/Archives/edgar/data/1362468/000114036126021056/0001140361-26-021056-index.htm
8-K - Allegiant Travel CO (0001362468) (Filer)
ALGT 2026-05-13 18:01:0985.00 72.00 -2.84%
ALGT 2026-05-13 19:01:0577.00 72.00 -2.84%
ALGT 2026-05-13 20:01:130.00 0.00 -3.81%
2026-05-14
ALGT 2026-05-14 04:01:1485.00 35.00 -3.81%
ALGT 2026-05-14 07:01:0585.00 64.90 -3.81%
ALGT 2026-05-14 08:01:0585.00 68.50 -3.81%
ALGT 2026-05-14 09:01:0885.00 58.30 -3.81%
ALGT 2026-05-14 10:01:1680.30 80.05 6.45%
ALGT 2026-05-14 11:01:0078.30 77.90 3.61%
ALGT 2026-05-14 13:01:1080.30 80.05 6.52%
ALGT 2026-05-14 14:01:1180.50 80.30 6.78%
ALGT 2026-05-14 15:01:1880.60 80.35 6.84%
ALGT 2026-05-14 16:00:5984.00 74.90 6.91%
ALGT 2026-05-14 17:01:1884.00 72.00 6.91%
ALGT 2026-05-14 20:01:050.00 0.00 6.91%
2026-05-15
ALGT 2026-05-15 04:01:01106.40 32.20 6.91%
ALGT 2026-05-15 05:01:1285.00 32.20 6.91%
ALGT 2026-05-15 06:00:5885.00 32.05 6.91%
ALGT 2026-05-15 07:01:1085.00 65.00 6.91%
ALGT 2026-05-15 08:01:0379.90 65.00 6.91%
ALGT 2026-05-15 09:01:0579.90 78.10 6.91%
ALGT 2026-05-15 10:01:0377.20 77.00 -4.32%
ALGT 2026-05-15 11:01:1676.65 76.35 -4.99%
ALGT 2026-05-15 12:00:5776.25 75.85 -5.72%
ALGT 2026-05-15 13:01:0975.75 75.50 -6.18%
ALGT 2026-05-15 14:00:5775.45 75.25 -6.65%
ALGT 2026-05-15 15:01:1074.85 74.70 -7.31%
ALGT 2026-05-15 16:01:06100.00 73.75 -6.78%
ALGT 2026-05-15 16:07:16
8-K Sec report https://www.sec.gov/Archives/edgar/data/1362468/000136246826000032/0001362468-26-000032-index.htm
8-K - Allegiant Travel CO (0001362468) (Filer)
ALGT 2026-05-15 17:01:0994.25 73.75 -6.78%
ALGT 2026-05-15 18:01:0994.25 73.75 -8.15%
ALGT 2026-05-15 20:01:100.00 0.00 -8.15%
2026-05-18
ALGT 2026-05-18 04:01:1480.00 30.10 -8.15%
ALGT 2026-05-18 07:01:0080.00 64.85 -8.15%
ALGT 2026-05-18 08:01:0980.00 64.00 -0.31%
ALGT 2026-05-18 09:01:1280.00 74.00 -0.31%
ALGT 2026-05-18 10:01:0177.20 76.70 2.55%
ALGT 2026-05-18 11:01:0075.65 75.35 0.75%
ALGT 2026-05-18 12:01:1176.30 76.00 1.43%
ALGT 2026-05-18 13:01:0875.55 75.25 0.62%
ALGT 2026-05-18 14:01:1274.75 74.50 -0.31%
ALGT 2026-05-18 15:01:0274.20 74.00 -1.06%
ALGT 2026-05-18 16:01:1774.70 72.00 -0.67%
ALGT 2026-05-18 18:01:1180.00 72.00 -0.67%
ALGT 2026-05-18 20:01:110.00 0.00 -0.67%
2026-05-19
ALGT 2026-05-19 04:01:2280.00 30.00 -0.67%
ALGT 2026-05-19 07:01:0380.00 64.85 -1.87%
ALGT 2026-05-19 08:01:0580.00 64.90 -1.87%
ALGT 2026-05-19 09:00:5980.00 58.45 -1.87%
ALGT 2026-05-19 10:01:1371.40 71.15 -4.54%
ALGT 2026-05-19 11:01:0071.35 71.10 -4.41%
ALGT 2026-05-19 12:01:1571.00 70.70 -5.01%
ALGT 2026-05-19 13:01:0271.20 70.90 -4.87%
ALGT 2026-05-19 14:01:1071.05 70.80 -4.94%
ALGT 2026-05-19 15:01:0070.40 70.20 -5.87%
ALGT 2026-05-19 16:01:0178.50 69.80 -6.03%
ALGT 2026-05-19 19:01:1378.15 69.80 -6.03%
ALGT 2026-05-19 20:01:150.00 0.00 -6.03%
2026-05-20
ALGT 2026-05-20 04:01:1480.00 28.05 -6.03%
ALGT 2026-05-20 05:01:0580.00 28.10 -6.03%
ALGT 2026-05-20 07:01:0071.30 69.50 1.41%
ALGT 2026-05-20 08:01:0274.75 69.00 1.41%
ALGT 2026-05-20 09:01:0174.75 69.00 0.87%
ALGT 2026-05-20 10:01:0373.30 72.75 4.29%
ALGT 2026-05-20 11:00:5974.85 74.50 6.50%
ALGT 2026-05-20 12:01:0876.50 76.35 8.84%
ALGT 2026-05-20 13:01:0077.45 77.20 10.18%
ALGT 2026-05-20 14:01:0477.65 77.55 10.38%
ALGT 2026-05-20 15:01:0777.00 76.75 9.44%
ALGT 2026-05-20 16:01:1078.60 75.55 12.02%
ALGT 2026-05-20 20:01:070.00 0.00 12.02%
2026-05-21
ALGT 2026-05-21 04:01:1880.00 31.00 12.02%
ALGT 2026-05-21 07:01:0176.85 71.00 12.02%
ALGT 2026-05-21 09:01:0376.85 73.00 12.02%
ALGT 2026-05-21 10:01:0976.30 75.70 -1.43%
ALGT 2026-05-21 11:01:0076.10 75.70 -1.57%
ALGT 2026-05-21 12:01:0876.20 75.85 -1.50%
ALGT 2026-05-21 13:01:0677.55 77.00 0.36%
ALGT 2026-05-21 14:01:1079.65 79.45 3.72%
ALGT 2026-05-21 15:01:0380.00 79.70 4.22%
ALGT 2026-05-21 16:01:0983.00 81.35 5.84%
ALGT 2026-05-21 20:01:150.00 0.00 5.84%
2026-05-22
ALGT 2026-05-22 04:01:0285.00 32.70 5.84%
ALGT 2026-05-22 07:00:5985.00 64.90 5.84%
ALGT 2026-05-22 08:01:1685.00 64.90 0.06%
ALGT 2026-05-22 09:01:0185.00 58.75 0.58%
ALGT 2026-05-22 10:01:0380.70 80.40 -0.84%
ALGT 2026-05-22 11:00:5680.50 80.25 -1.10%
ALGT 2026-05-22 12:01:1080.60 80.45 -0.97%
ALGT 2026-05-22 13:01:2881.80 81.55 0.39%
ALGT 2026-05-22 14:01:0882.00 81.75 0.78%
ALGT 2026-05-22 15:01:0782.90 82.75 1.95%
ALGT 2026-05-22 16:01:1181.90 78.75 -1.23%
ALGT 2026-05-22 20:01:080.00 0.00 -1.23%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.