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

$ALGT: Allegiant Travel Company - Common Stock





Clear duplicates of prices



2025-04-10
ALGT 2025-04-10 23:00:400.00 0.00 -9.63%
2025-04-11
ALGT 2025-04-11 05:00:3774.20 41.30 -9.63%
ALGT 2025-04-11 07:00:4555.90 41.30 0.00%
ALGT 2025-04-11 08:00:3751.50 44.00 0.50%
ALGT 2025-04-11 09:00:4251.50 45.90 0.50%
ALGT 2025-04-11 10:00:4246.30 45.75 -1.69%
ALGT 2025-04-11 11:00:4145.50 45.05 -2.19%
ALGT 2025-04-11 12:00:4245.15 44.90 -2.58%
ALGT 2025-04-11 13:00:3845.85 45.55 -1.49%
ALGT 2025-04-11 14:00:4046.20 46.05 -0.60%
ALGT 2025-04-11 15:00:3945.90 45.65 -1.39%
ALGT 2025-04-11 16:00:4360.35 45.00 0.20%
ALGT 2025-04-11 17:00:3647.40 45.60 0.22%
ALGT 2025-04-11 18:00:4355.90 45.00 0.22%
ALGT 2025-04-11 20:00:420.00 0.00 0.22%
2025-04-14
ALGT 2025-04-14 05:00:3974.40 41.30 0.22%
ALGT 2025-04-14 06:00:4174.40 41.30 1.94%
ALGT 2025-04-14 07:00:3455.90 41.65 0.86%
ALGT 2025-04-14 08:00:4351.50 44.00 0.86%
ALGT 2025-04-14 09:00:4151.50 44.50 0.86%
ALGT 2025-04-14 10:00:3946.95 46.60 0.75%
ALGT 2025-04-14 11:00:4246.60 46.35 -0.11%
ALGT 2025-04-14 12:00:4045.35 45.00 -2.70%
ALGT 2025-04-14 13:00:4246.05 45.80 -1.29%
ALGT 2025-04-14 14:00:4046.00 45.75 -1.19%
ALGT 2025-04-14 15:00:4145.70 45.65 -1.72%
ALGT 2025-04-14 16:00:3749.00 44.80 -3.34%
ALGT 2025-04-14 17:00:3845.80 43.00 -3.33%
ALGT 2025-04-14 18:00:4250.95 43.00 -3.33%
ALGT 2025-04-14 19:00:3945.35 44.05 -3.33%
ALGT 2025-04-14 20:00:350.00 0.00 -3.33%
2025-04-15
ALGT 2025-04-15 05:00:3671.90 41.30 -2.15%
ALGT 2025-04-15 06:00:4071.90 41.30 0.75%
ALGT 2025-04-15 07:00:4453.20 41.30 0.75%
ALGT 2025-04-15 08:00:4353.20 41.30 0.32%
ALGT 2025-04-15 09:00:3749.00 44.00 0.32%
ALGT 2025-04-15 10:00:4246.20 45.80 2.15%
ALGT 2025-04-15 11:00:4245.50 45.25 0.97%
ALGT 2025-04-15 12:00:4045.50 45.25 1.18%
ALGT 2025-04-15 13:00:4145.70 45.45 1.29%
ALGT 2025-04-15 14:00:3745.35 45.20 0.65%
ALGT 2025-04-15 15:00:3745.10 44.95 0.11%
ALGT 2025-04-15 16:00:3745.95 43.00 0.32%
ALGT 2025-04-15 17:00:4546.15 44.25 2.11%
ALGT 2025-04-15 18:00:3951.00 41.30 2.11%
ALGT 2025-04-15 20:00:360.00 0.00 2.11%
2025-04-16
ALGT 2025-04-16 05:00:3672.15 37.75 2.11%
ALGT 2025-04-16 07:00:4053.20 40.70 1.11%
ALGT 2025-04-16 08:00:3749.00 44.50 -0.89%
ALGT 2025-04-16 09:00:3749.95 44.70 0.00%
ALGT 2025-04-16 10:00:3944.30 44.15 -2.00%
ALGT 2025-04-16 11:00:3744.65 44.50 -1.11%
ALGT 2025-04-16 12:00:3844.25 44.05 -1.89%
ALGT 2025-04-16 13:00:3243.80 43.60 -3.12%
ALGT 2025-04-16 14:00:3442.90 42.70 -5.01%
ALGT 2025-04-16 15:00:3742.75 42.65 -5.23%
ALGT 2025-04-16 16:00:3546.90 42.30 -3.89%
ALGT 2025-04-16 17:00:3844.00 42.75 -3.77%
ALGT 2025-04-16 18:00:3853.20 43.40 -3.77%
ALGT 2025-04-16 20:00:390.00 0.00 -3.77%
2025-04-17
ALGT 2025-04-17 05:00:3969.40 42.50 -3.77%
ALGT 2025-04-17 07:00:3953.20 42.50 -3.77%
ALGT 2025-04-17 08:00:3653.20 43.00 -3.77%
ALGT 2025-04-17 10:00:3843.15 42.75 -1.00%
ALGT 2025-04-17 11:00:3642.90 42.75 -1.44%
ALGT 2025-04-17 12:00:3543.50 43.40 0.11%
ALGT 2025-04-17 13:00:3444.35 44.20 1.77%
ALGT 2025-04-17 14:00:3544.25 44.10 1.55%
ALGT 2025-04-17 15:00:3243.95 43.75 0.78%
ALGT 2025-04-17 16:00:3749.00 43.00 1.66%
ALGT 2025-04-17 17:00:3545.00 43.30 1.73%
ALGT 2025-04-17 18:00:3544.75 43.65 1.73%
ALGT 2025-04-17 19:00:3844.75 43.65 0.58%
ALGT 2025-04-17 20:00:390.00 0.00 0.58%
2025-04-21
ALGT 2025-04-21 05:00:3746.00 40.10 -0.46%
ALGT 2025-04-21 06:00:3846.00 40.10 -2.19%
ALGT 2025-04-21 07:00:3146.00 40.10 -0.35%
ALGT 2025-04-21 08:00:4443.45 42.55 -1.73%
ALGT 2025-04-21 09:00:3744.00 40.10 -1.73%
ALGT 2025-04-21 10:00:3941.80 41.55 -5.53%
ALGT 2025-04-21 11:00:4141.05 40.85 -7.38%
ALGT 2025-04-21 12:00:4040.70 40.60 -8.07%
ALGT 2025-04-21 13:00:3841.00 40.85 -7.49%
ALGT 2025-04-21 14:00:4240.75 40.65 -7.95%
ALGT 2025-04-21 15:00:4240.90 40.85 -7.49%
ALGT 2025-04-21 16:00:4241.70 40.00 -7.49%
ALGT 2025-04-21 17:00:3841.70 40.25 -7.36%
ALGT 2025-04-21 18:00:4244.00 40.25 -7.36%
ALGT 2025-04-21 20:00:390.00 0.00 -7.36%
2025-04-22
ALGT 2025-04-22 05:00:4065.45 38.60 0.11%
ALGT 2025-04-22 06:00:4065.45 38.60 0.23%
ALGT 2025-04-22 07:00:4253.20 38.60 0.23%
ALGT 2025-04-22 08:00:4553.20 40.25 2.49%
ALGT 2025-04-22 09:00:3942.90 41.00 2.49%
ALGT 2025-04-22 10:00:4240.95 40.75 -0.23%
ALGT 2025-04-22 11:00:4140.00 39.90 -2.26%
ALGT 2025-04-22 12:00:4140.60 40.45 -0.68%
ALGT 2025-04-22 13:00:4540.85 40.75 -0.11%
ALGT 2025-04-22 14:00:4441.10 40.95 0.11%
ALGT 2025-04-22 15:00:4041.40 41.30 1.02%
ALGT 2025-04-22 16:00:3756.00 39.85 1.81%
ALGT 2025-04-22 17:00:4242.50 40.90 1.96%
ALGT 2025-04-22 18:00:4542.50 39.85 3.91%
ALGT 2025-04-22 19:00:4853.20 39.85 3.91%
ALGT 2025-04-22 20:00:500.00 0.00 3.91%
2025-04-23
ALGT 2025-04-23 05:00:4644.00 25.00 5.62%
ALGT 2025-04-23 06:00:4944.00 25.00 2.32%
ALGT 2025-04-23 07:00:4444.00 35.15 2.32%
ALGT 2025-04-23 08:00:4244.00 38.45 2.57%
ALGT 2025-04-23 09:00:4444.00 43.50 4.52%
ALGT 2025-04-23 10:00:4647.35 46.80 13.20%
ALGT 2025-04-23 11:00:3846.50 46.30 11.49%
ALGT 2025-04-23 12:00:4745.60 45.45 9.29%
ALGT 2025-04-23 13:00:4345.85 45.60 9.54%
ALGT 2025-04-23 14:00:4745.90 45.80 10.02%
ALGT 2025-04-23 15:00:4545.60 45.50 9.29%
ALGT 2025-04-23 16:00:5047.00 44.75 9.54%
ALGT 2025-04-23 17:00:3946.50 44.75 9.35%
ALGT 2025-04-23 18:00:3648.00 44.75 9.35%
ALGT 2025-04-23 20:00:420.00 0.00 9.35%
2025-04-24
ALGT 2025-04-24 05:00:3545.60 25.00 -3.72%
ALGT 2025-04-24 07:00:4145.60 39.60 -3.72%
ALGT 2025-04-24 08:00:4145.60 44.15 -0.12%
ALGT 2025-04-24 09:00:4145.60 44.25 -0.12%
ALGT 2025-04-24 10:00:4146.10 45.60 0.60%
ALGT 2025-04-24 11:00:4446.05 45.90 0.84%
ALGT 2025-04-24 12:00:3946.10 45.85 0.60%
ALGT 2025-04-24 13:00:4046.55 46.30 1.92%
ALGT 2025-04-24 14:00:3946.60 46.50 2.40%
ALGT 2025-04-24 15:00:3947.00 46.95 3.24%
ALGT 2025-04-24 16:00:4149.00 45.00 3.24%
ALGT 2025-04-24 17:00:5152.10 46.05 2.96%
ALGT 2025-04-24 18:00:4552.10 44.80 2.96%
ALGT 2025-04-24 20:00:420.00 0.00 2.96%
2025-04-25
ALGT 2025-04-25 05:00:4248.00 25.00 -0.44%
ALGT 2025-04-25 07:00:4448.00 40.70 -0.44%
ALGT 2025-04-25 08:00:4547.00 44.50 -0.44%
ALGT 2025-04-25 10:00:3746.00 45.60 -2.41%
ALGT 2025-04-25 11:00:3846.25 46.15 -1.53%
ALGT 2025-04-25 12:00:3646.85 46.70 -0.55%
ALGT 2025-04-25 13:00:3646.85 46.75 -0.33%
ALGT 2025-04-25 14:00:3545.95 45.80 -2.19%
ALGT 2025-04-25 15:00:3746.25 46.05 -1.75%
ALGT 2025-04-25 16:00:3647.00 45.50 -2.08%
ALGT 2025-04-25 17:00:3847.00 45.50 -2.02%
ALGT 2025-04-25 20:00:400.00 0.00 -2.02%
2025-04-29
ALGT 2025-04-29 11:00:5746.25 46.00 0.54%
ALGT 2025-04-29 12:00:3246.10 45.75 0.00%
ALGT 2025-04-29 13:00:3546.10 45.95 0.54%
ALGT 2025-04-29 14:00:3446.85 46.65 1.95%
ALGT 2025-04-29 15:00:4046.55 46.45 1.41%
ALGT 2025-04-29 16:00:3546.80 46.30 1.63%
ALGT 2025-04-29 17:00:3547.50 45.70 1.63%
ALGT 2025-04-29 18:00:3348.00 43.05 1.63%
ALGT 2025-04-29 20:00:320.00 0.00 1.63%
2025-04-30
ALGT 2025-04-30 05:00:3648.00 25.00 -1.08%
ALGT 2025-04-30 06:00:3648.00 25.00 0.76%
ALGT 2025-04-30 07:00:3248.00 46.00 -0.11%
ALGT 2025-04-30 08:00:3348.00 45.00 -0.11%
ALGT 2025-04-30 09:00:3647.60 41.15 -1.63%
ALGT 2025-04-30 10:00:3644.40 43.95 -5.53%
ALGT 2025-04-30 11:00:3245.20 45.00 -3.14%
ALGT 2025-04-30 12:00:3745.65 45.45 -2.17%
ALGT 2025-04-30 13:00:2945.70 45.55 -2.17%
ALGT 2025-04-30 14:00:3646.30 46.15 -0.87%
ALGT 2025-04-30 15:00:3546.30 46.20 -0.65%
ALGT 2025-04-30 16:00:3547.20 46.90 0.65%
ALGT 2025-04-30 17:00:3346.95 46.00 2.36%
ALGT 2025-04-30 18:00:3746.95 40.00 2.36%
ALGT 2025-04-30 20:00:390.00 0.00 2.36%
2025-05-01
ALGT 2025-05-01 05:00:3548.00 40.30 -0.11%
ALGT 2025-05-01 08:00:4148.00 43.30 -0.11%
ALGT 2025-05-01 09:00:3648.00 43.30 1.18%
ALGT 2025-05-01 10:00:3548.25 48.10 2.79%
ALGT 2025-05-01 11:00:3448.50 48.30 3.33%
ALGT 2025-05-01 12:00:3947.85 47.75 1.72%
ALGT 2025-05-01 13:00:3448.55 48.30 3.33%
ALGT 2025-05-01 14:00:3847.90 47.75 1.72%
ALGT 2025-05-01 15:00:3547.90 47.80 1.93%
ALGT 2025-05-01 16:00:3648.00 47.55 1.50%
ALGT 2025-05-01 17:00:3548.65 47.00 1.60%
ALGT 2025-05-01 18:00:4249.00 47.00 1.60%
ALGT 2025-05-01 20:00:360.00 0.00 1.60%
2025-05-02
ALGT 2025-05-02 05:00:3549.00 36.05 -0.11%
ALGT 2025-05-02 06:00:4849.00 36.05 0.11%
ALGT 2025-05-02 07:00:3649.00 39.60 0.64%
ALGT 2025-05-02 08:00:3749.00 41.15 1.70%
ALGT 2025-05-02 09:00:3449.00 48.15 2.77%
ALGT 2025-05-02 10:00:3351.00 50.45 7.03%
ALGT 2025-05-02 11:00:3450.60 50.50 6.18%
ALGT 2025-05-02 12:00:3850.65 50.50 6.18%
ALGT 2025-05-02 13:00:3751.85 51.75 8.84%
ALGT 2025-05-02 14:00:3651.35 51.20 7.46%
ALGT 2025-05-02 15:00:3851.00 50.85 6.82%
ALGT 2025-05-02 16:00:3955.00 50.50 6.71%
ALGT 2025-05-02 17:00:3851.95 49.95 6.29%
ALGT 2025-05-02 18:00:3655.00 41.15 5.87%
ALGT 2025-05-02 19:00:3654.55 41.15 5.87%
ALGT 2025-05-02 20:00:430.00 0.00 5.87%
2025-05-05
ALGT 2025-05-05 05:00:3750.95 25.00 -0.42%
ALGT 2025-05-05 06:00:3350.95 25.00 -1.99%
ALGT 2025-05-05 07:00:4150.75 47.00 -0.31%
ALGT 2025-05-05 08:00:3550.75 47.00 -1.99%
ALGT 2025-05-05 09:00:3855.00 47.00 -0.52%
ALGT 2025-05-05 10:00:3852.40 52.20 2.72%
ALGT 2025-05-05 11:00:3352.00 51.75 1.68%
ALGT 2025-05-05 12:00:3451.40 51.20 0.84%
ALGT 2025-05-05 13:00:3351.35 51.15 0.73%
ALGT 2025-05-05 14:00:3751.15 51.00 0.31%
ALGT 2025-05-05 15:00:3550.90 50.75 -0.31%
ALGT 2025-05-05 16:00:3850.65 50.15 -1.05%
ALGT 2025-05-05 17:00:3551.40 49.45 -0.98%
ALGT 2025-05-05 18:00:3654.80 48.55 -0.98%
ALGT 2025-05-05 20:00:380.00 0.00 -0.98%
2025-05-06
ALGT 2025-05-06 05:00:3450.10 25.00 -0.49%
ALGT 2025-05-06 06:00:3755.00 25.00 -2.16%
ALGT 2025-05-06 07:00:3755.00 47.00 -2.45%
ALGT 2025-05-06 08:00:3852.10 44.60 0.00%
ALGT 2025-05-06 09:00:3852.10 44.60 -0.59%
ALGT 2025-05-06 10:00:3850.15 49.65 -1.57%
ALGT 2025-05-06 11:00:3150.25 50.10 -0.59%
ALGT 2025-05-06 12:00:3750.20 50.10 -0.59%
ALGT 2025-05-06 13:00:3549.85 49.75 -1.28%
ALGT 2025-05-06 14:00:4149.85 49.80 -1.28%
ALGT 2025-05-06 15:00:3550.05 50.00 -0.88%
ALGT 2025-05-06 16:00:3955.00 48.00 -2.06%
ALGT 2025-05-06 17:00:4055.00 50.60 -0.69%
ALGT 2025-05-06 19:00:3055.00 50.60 2.18%
ALGT 2025-05-06 20:00:410.00 0.00 2.18%
ALGT 2025-05-06 22:25:25
Allegiant Travel Company (ALGT) Q1 2025 Earnings Call Transcript
2025-05-07
ALGT 2025-05-07 05:00:3981.00 50.65 7.34%
ALGT 2025-05-07 07:00:4159.60 50.60 7.34%
ALGT 2025-05-07 08:00:4257.55 50.60 7.34%
ALGT 2025-05-07 09:00:3957.50 50.60 7.34%
ALGT 2025-05-07 10:00:3852.30 51.90 5.25%
ALGT 2025-05-07 11:00:3451.95 51.65 4.96%
ALGT 2025-05-07 12:00:3850.10 49.85 1.29%
ALGT 2025-05-07 13:00:3650.70 50.50 2.48%
ALGT 2025-05-07 14:00:3251.10 50.85 3.17%
ALGT 2025-05-07 15:00:3951.35 51.10 3.77%
ALGT 2025-05-07 16:00:3852.90 50.00 3.57%
ALGT 2025-05-07 17:00:3751.25 50.20 3.67%
ALGT 2025-05-07 18:00:3651.25 46.00 3.67%
ALGT 2025-05-07 19:20:41
8-K Sec report https://www.sec.gov/Archives/edgar/data/1362468/000136246825000024/0001362468-25-000024-index.htm
8-K - Allegiant Travel CO (0001362468) (Filer)
ALGT 2025-05-07 20:00:400.00 0.00 3.67%
2025-05-08
ALGT 2025-05-08 05:00:3755.00 25.00 3.67%
ALGT 2025-05-08 06:00:3655.00 25.00 2.48%
ALGT 2025-05-08 07:00:3855.00 52.00 1.49%
ALGT 2025-05-08 08:00:3653.80 39.60 4.56%
ALGT 2025-05-08 09:00:3253.80 52.55 2.78%
ALGT 2025-05-08 10:00:3352.10 51.80 1.59%
ALGT 2025-05-08 11:00:3353.55 53.35 4.46%
ALGT 2025-05-08 12:00:3054.75 54.55 6.84%
ALGT 2025-05-08 13:00:3455.40 55.25 8.33%
ALGT 2025-05-08 14:00:3855.25 55.00 7.73%
ALGT 2025-05-08 15:00:3755.40 55.15 8.13%
ALGT 2025-05-08 16:00:3454.90 54.35 6.94%
ALGT 2025-05-08 17:00:3055.70 53.65 6.64%
ALGT 2025-05-08 18:00:3460.00 55.20 6.64%
ALGT 2025-05-08 19:00:3560.00 53.65 7.81%
ALGT 2025-05-08 20:00:380.00 0.00 7.81%
2025-05-09
ALGT 2025-05-09 05:00:3560.00 51.95 7.81%
ALGT 2025-05-09 06:00:4060.00 51.95 0.98%
ALGT 2025-05-09 07:00:3360.00 51.95 0.00%
ALGT 2025-05-09 09:00:3959.65 51.95 0.00%
ALGT 2025-05-09 10:00:3855.15 54.90 0.78%
ALGT 2025-05-09 11:00:3654.45 54.15 -0.29%
ALGT 2025-05-09 12:00:3454.25 53.90 -0.98%
ALGT 2025-05-09 13:00:3253.95 53.75 -1.46%
ALGT 2025-05-09 14:00:3854.45 54.35 -0.20%
ALGT 2025-05-09 15:00:3354.65 54.45 0.00%
ALGT 2025-05-09 16:00:3954.75 54.20 -0.20%
ALGT 2025-05-09 17:00:3355.55 53.35 -0.20%
ALGT 2025-05-09 18:00:3659.65 52.65 -0.20%
ALGT 2025-05-09 20:00:380.00 0.00 -0.20%


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.