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

$ALGT: Allegiant Travel Company - Common Stock





Clear duplicates of prices



2025-06-13

ALGT 2025-06-13 12:00:4052.20 51.95 -2.66%
ALGT 2025-06-13 13:00:3951.90 51.75 -3.30%
ALGT 2025-06-13 14:00:4652.30 52.15 -2.56%
ALGT 2025-06-13 15:00:4051.10 50.90 -4.67%
ALGT 2025-06-13 16:00:4851.15 51.00 -4.67%
ALGT 2025-06-13 17:00:3860.00 50.50 -4.84%
ALGT 2025-06-13 21:00:460.00 0.00 -4.84%
2025-06-16

ALGT 2025-06-16 05:00:4254.00 49.35 -4.84%
ALGT 2025-06-16 07:00:4258.65 45.10 -4.84%
ALGT 2025-06-16 08:00:4457.55 51.35 -4.84%
ALGT 2025-06-16 09:00:4152.90 51.35 -4.84%
ALGT 2025-06-16 10:00:4753.40 53.00 4.19%
ALGT 2025-06-16 11:00:3854.25 53.85 5.96%
ALGT 2025-06-16 12:00:4353.55 53.40 4.66%
ALGT 2025-06-16 13:00:4053.70 53.50 4.84%
ALGT 2025-06-16 14:00:4553.95 53.85 5.49%
ALGT 2025-06-16 15:00:3853.80 53.70 5.22%
ALGT 2025-06-16 16:00:4554.25 54.10 5.96%
ALGT 2025-06-16 16:06:09
8-K Sec report https://www.sec.gov/Archives/edgar/data/1362468/000136246825000031/0001362468-25-000031-index.htm
8-K - Allegiant Travel CO (0001362468) (Filer)
ALGT 2025-06-16 17:00:3761.90 54.20 6.86%
ALGT 2025-06-16 20:00:4261.90 52.65 5.88%
ALGT 2025-06-16 21:00:380.00 0.00 5.88%
2025-06-17

ALGT 2025-06-17 05:01:0860.00 53.95 5.88%
ALGT 2025-06-17 06:00:4660.00 51.35 5.88%
ALGT 2025-06-17 10:00:4454.30 53.95 -0.29%
ALGT 2025-06-17 11:00:3654.05 53.75 -0.49%
ALGT 2025-06-17 12:00:4354.00 53.70 -0.39%
ALGT 2025-06-17 13:00:4054.30 54.15 0.10%
ALGT 2025-06-17 14:00:4552.75 52.55 -3.13%
ALGT 2025-06-17 15:00:4352.50 52.40 -3.33%
ALGT 2025-06-17 16:00:4352.30 52.20 -3.82%
ALGT 2025-06-17 17:00:3658.00 51.35 -3.50%
ALGT 2025-06-17 21:00:370.00 0.00 -3.50%
2025-06-18

ALGT 2025-06-18 05:00:4555.10 51.35 -3.50%
ALGT 2025-06-18 08:00:4655.00 51.35 -3.50%
ALGT 2025-06-18 09:00:4355.00 52.00 -3.50%
ALGT 2025-06-18 10:00:4652.00 51.80 -0.55%
ALGT 2025-06-18 11:00:4452.55 52.30 0.46%
ALGT 2025-06-18 12:00:4152.45 52.20 0.00%
ALGT 2025-06-18 13:00:3852.20 51.95 -0.46%
ALGT 2025-06-18 14:00:4651.90 51.65 -1.01%
ALGT 2025-06-18 15:00:4451.40 51.05 -1.66%
ALGT 2025-06-18 16:00:5051.20 51.10 -1.94%
ALGT 2025-06-18 17:00:4053.00 44.25 -2.10%
ALGT 2025-06-18 21:00:430.00 0.00 -2.10%
2025-06-20

ALGT 2025-06-20 05:00:3353.85 49.00 -2.10%
ALGT 2025-06-20 07:00:4054.35 49.00 -2.10%
ALGT 2025-06-20 08:00:4053.00 47.10 -2.10%
ALGT 2025-06-20 09:00:3453.00 51.10 -2.10%
ALGT 2025-06-20 10:00:4451.65 51.30 0.96%
ALGT 2025-06-20 11:00:3750.95 50.80 -0.29%
ALGT 2025-06-20 12:00:4250.75 50.55 -0.67%
ALGT 2025-06-20 13:00:3650.70 50.45 -1.05%
ALGT 2025-06-20 14:00:4750.15 50.05 -1.82%
ALGT 2025-06-20 15:00:3650.05 49.95 -2.10%
ALGT 2025-06-20 16:01:4751.55 48.40 -1.63%
ALGT 2025-06-20 17:01:1555.95 45.90 -1.66%
ALGT 2025-06-20 18:02:0350.80 49.95 -1.66%
ALGT 2025-06-20 19:00:4250.85 50.00 -1.66%
ALGT 2025-06-20 21:00:380.00 0.00 -1.66%
2025-06-23

ALGT 2025-06-23 05:00:3652.70 48.00 -1.66%
ALGT 2025-06-23 08:01:2051.50 48.65 -1.66%
ALGT 2025-06-23 09:00:4350.40 48.65 -0.49%
ALGT 2025-06-23 10:01:1849.75 49.25 -1.37%
ALGT 2025-06-23 11:00:3849.10 48.80 -2.35%
ALGT 2025-06-23 12:00:4048.85 48.75 -2.74%
ALGT 2025-06-23 13:00:4049.00 48.75 -2.54%
ALGT 2025-06-23 14:00:4650.95 50.70 1.37%
ALGT 2025-06-23 15:00:3651.25 51.05 1.96%
ALGT 2025-06-23 16:00:4551.65 51.50 2.74%
ALGT 2025-06-23 17:00:3855.00 48.50 2.79%
ALGT 2025-06-23 20:00:4155.00 48.50 5.38%
ALGT 2025-06-23 21:00:420.00 0.00 5.38%
2025-06-24

ALGT 2025-06-24 05:00:3655.00 50.22 5.38%
ALGT 2025-06-24 08:00:4553.90 48.00 5.38%
ALGT 2025-06-24 10:00:4253.95 53.15 3.98%
ALGT 2025-06-24 11:00:3854.60 54.30 5.97%
ALGT 2025-06-24 12:00:4554.05 53.80 4.98%
ALGT 2025-06-24 13:00:4654.35 54.00 5.28%
ALGT 2025-06-24 14:00:4453.80 53.40 4.28%
ALGT 2025-06-24 15:00:3853.90 53.75 4.48%
ALGT 2025-06-24 16:00:4954.15 53.95 4.98%
ALGT 2025-06-24 17:00:4354.05 50.00 4.85%
ALGT 2025-06-24 21:00:370.00 0.00 4.85%
2025-06-25

ALGT 2025-06-25 05:00:4055.00 51.50 4.85%
ALGT 2025-06-25 08:00:4655.00 43.65 4.85%
ALGT 2025-06-25 10:00:4754.80 54.40 1.55%
ALGT 2025-06-25 11:00:4054.75 54.50 1.36%
ALGT 2025-06-25 12:00:4754.25 53.85 0.10%
ALGT 2025-06-25 13:00:4054.15 53.95 0.10%
ALGT 2025-06-25 14:00:4654.10 53.80 -0.29%
ALGT 2025-06-25 15:00:3854.10 53.95 0.19%
ALGT 2025-06-25 16:00:4454.30 54.20 0.48%
ALGT 2025-06-25 17:00:4054.30 53.70 0.56%
ALGT 2025-06-25 21:00:440.00 0.00 0.56%
2025-06-26

ALGT 2025-06-26 05:00:4157.05 51.85 0.56%
ALGT 2025-06-26 08:00:4456.00 50.00 0.56%
ALGT 2025-06-26 10:00:4454.65 54.00 -0.37%
ALGT 2025-06-26 11:00:3554.85 54.60 0.74%
ALGT 2025-06-26 12:00:4454.25 54.05 -0.19%
ALGT 2025-06-26 13:00:4154.80 54.65 0.93%
ALGT 2025-06-26 14:00:4354.65 54.50 0.74%
ALGT 2025-06-26 15:00:3754.75 54.50 0.83%
ALGT 2025-06-26 16:00:4254.70 54.55 0.83%
ALGT 2025-06-26 17:00:3660.00 50.20 0.74%
ALGT 2025-06-26 21:00:480.00 0.00 0.74%
2025-06-27

ALGT 2025-06-27 05:00:3757.61 52.93 0.74%
ALGT 2025-06-27 07:00:3360.00 48.40 0.74%
ALGT 2025-06-27 08:00:4257.00 45.70 0.74%
ALGT 2025-06-27 09:00:3257.00 55.20 1.20%
ALGT 2025-06-27 10:00:3856.20 55.65 2.03%
ALGT 2025-06-27 11:00:3356.45 56.00 3.04%
ALGT 2025-06-27 12:00:3755.95 55.80 2.39%
ALGT 2025-06-27 12:36:59
8-K Sec report https://www.sec.gov/Archives/edgar/data/1362468/000136246825000034/0001362468-25-000034-index.htm
8-K - Allegiant Travel CO (0001362468) (Filer)
ALGT 2025-06-27 13:00:3156.30 56.10 3.04%
ALGT 2025-06-27 14:00:3656.20 56.00 2.86%
ALGT 2025-06-27 15:00:4355.60 55.45 1.66%
ALGT 2025-06-27 16:00:3455.90 55.70 2.21%
ALGT 2025-06-27 17:00:3060.00 50.25 2.10%
ALGT 2025-06-27 18:00:2756.00 55.10 2.10%
ALGT 2025-06-27 19:00:2456.00 55.00 2.10%
ALGT 2025-06-27 21:00:300.00 0.00 2.10%
2025-06-30

ALGT 2025-06-30 05:00:3658.40 53.65 2.10%
ALGT 2025-06-30 08:00:3557.00 51.20 2.10%
ALGT 2025-06-30 09:00:3760.00 51.20 2.10%
ALGT 2025-06-30 10:00:3455.95 55.65 0.27%
ALGT 2025-06-30 11:00:3354.95 54.75 -1.56%
ALGT 2025-06-30 12:00:3254.90 54.70 -1.65%
ALGT 2025-06-30 13:00:3555.25 55.05 -0.91%
ALGT 2025-06-30 14:00:4155.05 54.75 -1.56%
ALGT 2025-06-30 15:00:3455.40 55.10 -0.91%
ALGT 2025-06-30 16:00:4155.05 54.95 -1.37%
ALGT 2025-06-30 17:00:3754.95 49.35 -1.35%
ALGT 2025-06-30 21:00:300.00 0.00 -1.35%
2025-07-01

ALGT 2025-07-01 05:00:3656.75 52.35 -1.35%
ALGT 2025-07-01 06:00:3560.00 55.15 0.45%
ALGT 2025-07-01 07:00:3460.00 55.50 2.51%
ALGT 2025-07-01 08:00:3857.00 50.75 1.44%
ALGT 2025-07-01 09:00:3557.00 55.00 1.44%
ALGT 2025-07-01 10:00:3155.25 55.00 0.45%
ALGT 2025-07-01 11:00:3556.05 55.80 1.80%
ALGT 2025-07-01 12:00:3357.75 57.40 4.76%
ALGT 2025-07-01 13:00:3658.25 57.80 5.65%
ALGT 2025-07-01 14:00:4358.85 58.45 6.55%
ALGT 2025-07-01 15:00:3758.25 58.05 5.83%
ALGT 2025-07-01 16:00:3558.40 58.20 6.10%
ALGT 2025-07-01 17:00:3858.40 56.75 5.91%
ALGT 2025-07-01 18:00:3458.40 57.75 5.91%
ALGT 2025-07-01 19:00:3858.40 56.75 5.91%
ALGT 2025-07-01 21:00:320.00 0.00 5.91%
2025-07-02

ALGT 2025-07-02 05:00:3760.00 56.88 5.91%
ALGT 2025-07-02 08:00:3760.00 56.75 5.91%
ALGT 2025-07-02 09:00:3660.00 58.00 -0.73%
ALGT 2025-07-02 10:00:3658.55 57.75 -0.27%
ALGT 2025-07-02 11:00:3259.15 58.85 1.46%
ALGT 2025-07-02 12:00:3459.10 58.95 1.36%
ALGT 2025-07-02 13:00:3659.05 58.85 1.27%
ALGT 2025-07-02 14:00:4258.65 58.50 0.36%
ALGT 2025-07-02 15:00:3358.80 58.60 0.64%
ALGT 2025-07-02 16:00:3659.15 59.00 1.36%
ALGT 2025-07-02 17:00:4160.00 57.65 1.28%
ALGT 2025-07-02 18:00:3759.65 58.50 1.28%
ALGT 2025-07-02 21:00:450.00 0.00 1.28%
2025-07-03

ALGT 2025-07-03 05:00:3859.90 58.90 1.28%
ALGT 2025-07-03 06:00:4160.00 57.10 1.28%
ALGT 2025-07-03 08:00:4460.00 46.80 1.28%
ALGT 2025-07-03 09:00:4059.70 56.10 1.28%
ALGT 2025-07-03 10:00:3860.65 60.35 2.40%
ALGT 2025-07-03 11:00:3961.10 61.00 3.34%
ALGT 2025-07-03 12:00:3760.15 59.95 1.71%
ALGT 2025-07-03 13:00:3560.25 60.10 2.06%
ALGT 2025-07-03 14:00:3260.85 59.70 2.12%
ALGT 2025-07-03 15:00:3660.85 59.65 2.12%
ALGT 2025-07-03 18:00:350.00 0.00 2.12%
2025-07-07

ALGT 2025-07-07 05:00:4562.14 54.23 2.12%
ALGT 2025-07-07 06:00:4362.14 59.30 2.12%
ALGT 2025-07-07 07:00:3762.14 54.68 2.12%
ALGT 2025-07-07 08:00:3760.80 54.65 2.12%
ALGT 2025-07-07 09:00:4662.05 59.75 3.81%
ALGT 2025-07-07 10:00:4260.05 59.85 -0.42%
ALGT 2025-07-07 11:00:4658.90 58.50 -2.62%
ALGT 2025-07-07 12:00:3556.40 56.20 -6.77%
ALGT 2025-07-07 13:00:3257.10 56.90 -5.50%
ALGT 2025-07-07 14:00:3656.65 56.50 -6.18%
ALGT 2025-07-07 15:00:3056.55 56.30 -6.35%
ALGT 2025-07-07 16:00:3655.50 55.40 -8.12%
ALGT 2025-07-07 17:00:4062.40 50.25 -7.96%
ALGT 2025-07-07 19:00:3760.15 50.25 -7.96%
ALGT 2025-07-07 21:00:330.00 0.00 -7.96%
2025-07-08

ALGT 2025-07-08 05:00:4258.20 53.35 -7.96%
ALGT 2025-07-08 08:00:3457.50 55.00 -7.96%
ALGT 2025-07-08 09:00:3657.50 55.40 -7.96%
ALGT 2025-07-08 10:00:3356.80 56.50 1.91%
ALGT 2025-07-08 11:00:3456.55 56.30 1.66%
ALGT 2025-07-08 12:00:3356.55 56.45 1.82%
ALGT 2025-07-08 13:00:3656.65 56.45 1.99%
ALGT 2025-07-08 14:00:3555.50 55.30 0.08%
ALGT 2025-07-08 15:00:3855.25 55.15 -0.25%
ALGT 2025-07-08 16:00:3954.50 54.45 -1.49%
ALGT 2025-07-08 16:20:46
8-K Sec report https://www.sec.gov/Archives/edgar/data/1362468/000136246825000036/0001362468-25-000036-index.htm
8-K - Allegiant Travel CO (0001362468) (Filer)
ALGT 2025-07-08 17:00:4362.40 48.80 -1.53%
ALGT 2025-07-08 21:00:390.00 0.00 -1.53%
2025-07-09

ALGT 2025-07-09 05:00:3761.90 47.60 -1.53%
ALGT 2025-07-09 08:00:3760.90 48.80 -1.53%
ALGT 2025-07-09 09:00:3662.40 48.80 -1.53%
ALGT 2025-07-09 10:00:3656.45 55.70 2.71%
ALGT 2025-07-09 11:00:3654.40 54.10 -0.36%
ALGT 2025-07-09 12:00:3753.95 53.75 -1.26%
ALGT 2025-07-09 13:00:3653.60 53.45 -1.80%
ALGT 2025-07-09 14:00:3753.75 53.60 -1.53%
ALGT 2025-07-09 15:00:3453.65 53.45 -1.62%
ALGT 2025-07-09 16:00:4052.85 52.80 -3.07%
ALGT 2025-07-09 17:00:3854.70 50.00 -3.12%
ALGT 2025-07-09 18:00:3457.35 50.00 -3.12%
ALGT 2025-07-09 21:00:360.00 0.00 -3.12%
2025-07-10

ALGT 2025-07-10 05:00:4654.70 32.00 -3.12%
ALGT 2025-07-10 06:00:3954.70 52.75 -3.12%
ALGT 2025-07-10 08:00:4054.70 52.75 1.83%
ALGT 2025-07-10 09:00:4155.45 55.00 3.58%
ALGT 2025-07-10 10:00:3856.70 56.45 7.06%
ALGT 2025-07-10 11:00:3759.50 59.00 11.92%
ALGT 2025-07-10 12:00:3159.50 59.25 12.20%
ALGT 2025-07-10 13:00:3559.10 58.95 11.55%
ALGT 2025-07-10 14:00:3759.80 59.60 12.93%
ALGT 2025-07-10 15:00:3759.05 58.95 11.55%
ALGT 2025-07-10 16:00:3958.65 58.60 10.82%
ALGT 2025-07-10 17:00:4158.60 58.00 11.08%
ALGT 2025-07-10 20:00:3661.55 58.00 11.08%
ALGT 2025-07-10 21:00:360.00 0.00 11.08%
2025-07-11

ALGT 2025-07-11 05:00:4960.45 56.45 11.08%
ALGT 2025-07-11 07:00:4058.55 56.45 11.08%
ALGT 2025-07-11 08:00:4965.00 56.45 -0.47%
ALGT 2025-07-11 09:00:4661.25 56.45 -0.47%
ALGT 2025-07-11 10:00:5556.00 55.65 -5.12%
ALGT 2025-07-11 11:00:3955.10 54.95 -6.63%
ALGT 2025-07-11 12:00:4755.30 55.10 -6.44%
ALGT 2025-07-11 13:00:4655.30 55.15 -6.25%
ALGT 2025-07-11 14:00:4655.05 54.85 -6.82%
ALGT 2025-07-11 15:00:4055.65 55.50 -5.59%
ALGT 2025-07-11 16:00:4654.60 54.55 -7.48%
ALGT 2025-07-11 17:00:4557.55 51.00 -6.83%
ALGT 2025-07-11 21:00:480.00 0.00 -6.83%


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.