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

$ALGT: Allegiant Travel Company - Common Stock





Clear duplicates of prices



2025-02-25
ALGT 2025-02-25 03:00:410.00 0.00 -0.06%
ALGT 2025-02-25 06:00:4685.00 75.00 -0.98%
ALGT 2025-02-25 07:00:4685.00 75.00 0.61%
ALGT 2025-02-25 08:00:4882.25 80.80 -0.12%
ALGT 2025-02-25 09:00:4682.30 81.00 0.43%
ALGT 2025-02-25 10:00:4582.25 81.60 0.12%
ALGT 2025-02-25 11:00:4379.00 78.35 -3.55%
ALGT 2025-02-25 12:00:4677.25 76.90 -5.45%
ALGT 2025-02-25 13:00:4377.00 76.85 -5.76%
ALGT 2025-02-25 14:00:4877.00 76.85 -5.82%
ALGT 2025-02-25 15:00:4277.15 77.00 -5.63%
ALGT 2025-02-25 16:00:4477.45 77.10 -5.45%
ALGT 2025-02-25 17:00:3484.45 76.45 -5.02%
ALGT 2025-02-25 18:00:3579.00 77.50 -5.02%
ALGT 2025-02-25 19:00:3184.45 77.50 -5.02%
ALGT 2025-02-25 21:00:530.00 0.00 -5.02%
2025-02-26
ALGT 2025-02-26 06:00:56109.05 76.35 0.61%
ALGT 2025-02-26 08:00:4182.00 76.35 0.61%
ALGT 2025-02-26 10:00:4089.00 77.50 0.61%
ALGT 2025-02-26 11:00:3979.95 79.50 2.57%
ALGT 2025-02-26 12:00:3978.95 78.75 1.59%
ALGT 2025-02-26 13:00:3978.45 78.10 0.80%
ALGT 2025-02-26 14:00:4077.65 77.50 0.00%
ALGT 2025-02-26 15:00:3976.75 76.50 -1.23%
ALGT 2025-02-26 16:00:3977.20 77.00 -0.61%
ALGT 2025-02-26 17:00:4177.70 76.35 -1.35%
ALGT 2025-02-26 18:00:3982.70 76.35 -1.35%
ALGT 2025-02-26 21:00:520.00 0.00 -1.35%
2025-02-27
ALGT 2025-02-27 06:00:41109.05 76.35 1.23%
ALGT 2025-02-27 07:00:3798.00 76.35 1.23%
ALGT 2025-02-27 08:00:3982.00 76.75 0.12%
ALGT 2025-02-27 09:00:3682.00 76.50 0.12%
ALGT 2025-02-27 10:00:4082.00 76.00 0.12%
ALGT 2025-02-27 11:00:3773.50 72.95 -4.17%
ALGT 2025-02-27 12:00:4276.70 76.25 0.18%
ALGT 2025-02-27 13:00:3675.65 75.50 -1.04%
ALGT 2025-02-27 14:00:3875.35 75.25 -1.35%
ALGT 2025-02-27 15:00:3775.60 75.55 -1.04%
ALGT 2025-02-27 16:00:4175.40 75.10 -1.47%
ALGT 2025-02-27 17:00:3782.00 73.00 -2.21%
ALGT 2025-02-27 18:00:3689.00 74.60 -2.36%
ALGT 2025-02-27 21:00:400.00 0.00 -2.36%
2025-02-28
ALGT 2025-02-28 06:00:3980.00 71.75 1.31%
ALGT 2025-02-28 07:00:4080.00 71.75 1.11%
ALGT 2025-02-28 09:00:3975.35 71.75 0.98%
ALGT 2025-02-28 10:00:3978.35 73.00 0.98%
ALGT 2025-02-28 11:00:3675.25 75.00 0.52%
ALGT 2025-02-28 12:00:4175.65 75.30 0.98%
ALGT 2025-02-28 13:00:3774.50 74.20 -0.46%
ALGT 2025-02-28 14:00:4072.75 72.60 -2.68%
ALGT 2025-02-28 15:00:3573.00 72.80 -2.36%
ALGT 2025-02-28 16:00:3473.90 73.70 -1.05%
ALGT 2025-02-28 17:00:3577.90 71.85 -1.44%
ALGT 2025-02-28 18:00:3977.90 73.50 -1.47%
ALGT 2025-02-28 19:00:3774.10 73.50 -1.47%
ALGT 2025-02-28 21:00:470.00 0.00 -1.47%
2025-03-03
ALGT 2025-03-03 06:00:40109.05 69.85 1.34%
ALGT 2025-03-03 07:00:3898.00 69.85 1.34%
ALGT 2025-03-03 08:00:3674.30 73.20 1.14%
ALGT 2025-03-03 09:00:4174.45 73.20 1.14%
ALGT 2025-03-03 10:00:3881.00 63.90 0.00%
ALGT 2025-03-03 11:00:3773.10 72.15 -1.27%
ALGT 2025-03-03 12:00:3973.80 73.50 0.20%
ALGT 2025-03-03 13:00:3773.35 73.20 -0.40%
ALGT 2025-03-03 14:00:3372.85 72.70 -1.01%
ALGT 2025-03-03 15:00:4172.50 72.40 -1.41%
ALGT 2025-03-03 16:00:4171.05 70.85 -3.55%
ALGT 2025-03-03 17:00:4169.45 69.00 -5.36%
ALGT 2025-03-03 17:14:19
10-K Sec report https://www.sec.gov/Archives/edgar/data/1362468/000136246825000008/0001362468-25-000008-index.htm
10-K - Allegiant Travel CO (0001362468) (Filer)
ALGT 2025-03-03 18:00:3680.75 68.00 -5.51%
ALGT 2025-03-03 19:00:3780.75 68.00 -5.44%
ALGT 2025-03-03 21:00:460.00 0.00 -5.44%
2025-03-04
ALGT 2025-03-04 06:00:58109.05 66.40 1.09%
ALGT 2025-03-04 07:00:4098.00 66.40 1.09%
ALGT 2025-03-04 08:00:4274.40 67.85 1.09%
ALGT 2025-03-04 09:00:3574.40 67.85 0.00%
ALGT 2025-03-04 10:00:5080.75 62.05 0.00%
ALGT 2025-03-04 11:00:3763.20 63.05 -8.64%
ALGT 2025-03-04 12:00:4063.85 63.45 -8.16%
ALGT 2025-03-04 13:00:3464.45 64.20 -6.94%
ALGT 2025-03-04 14:00:4065.05 64.85 -6.33%
ALGT 2025-03-04 15:00:3464.70 64.55 -6.73%
ALGT 2025-03-04 16:00:3463.70 63.60 -8.03%
ALGT 2025-03-04 17:00:3567.00 62.45 -9.05%
ALGT 2025-03-04 18:00:3572.75 63.00 -9.36%
ALGT 2025-03-04 20:00:3572.75 63.15 -9.36%
ALGT 2025-03-04 21:00:440.00 0.00 -9.36%
2025-03-05
ALGT 2025-03-05 06:00:34100.60 60.30 0.50%
ALGT 2025-03-05 07:00:3897.45 60.30 0.50%
ALGT 2025-03-05 08:00:3867.00 60.30 0.50%
ALGT 2025-03-05 10:00:3765.75 64.00 1.58%
ALGT 2025-03-05 11:00:3663.75 63.25 0.72%
ALGT 2025-03-05 12:00:3264.40 64.20 2.09%
ALGT 2025-03-05 13:00:3165.50 65.20 3.67%
ALGT 2025-03-05 14:00:3764.45 64.35 2.09%
ALGT 2025-03-05 15:00:3465.00 64.75 2.88%
ALGT 2025-03-05 16:00:3466.05 65.90 4.53%
ALGT 2025-03-05 17:00:3276.00 62.75 4.32%
ALGT 2025-03-05 18:00:3681.40 62.75 4.85%
ALGT 2025-03-05 19:00:3871.55 62.75 4.85%
ALGT 2025-03-05 21:00:480.00 0.00 4.85%
2025-03-06
ALGT 2025-03-06 06:00:35104.80 60.30 -1.59%
ALGT 2025-03-06 08:00:3665.50 64.65 -1.59%
ALGT 2025-03-06 09:00:3865.90 64.65 -1.59%
ALGT 2025-03-06 10:00:3765.90 64.55 -2.94%
ALGT 2025-03-06 11:00:3464.25 63.60 -3.10%
ALGT 2025-03-06 12:00:3965.10 64.95 -1.51%
ALGT 2025-03-06 13:00:3963.65 63.35 -3.66%
ALGT 2025-03-06 14:00:4064.45 64.25 -2.70%
ALGT 2025-03-06 15:00:3763.75 63.55 -3.50%
ALGT 2025-03-06 16:00:4162.70 62.40 -5.64%
ALGT 2025-03-06 17:00:3564.10 62.00 -5.09%
ALGT 2025-03-06 18:00:3964.10 62.00 -4.85%
ALGT 2025-03-06 22:01:030.00 0.00 -4.85%
2025-03-07
ALGT 2025-03-07 06:00:3770.00 60.30 -0.46%
ALGT 2025-03-07 08:00:3670.00 62.00 -0.46%
ALGT 2025-03-07 11:00:3162.80 62.45 -0.15%
ALGT 2025-03-07 12:00:4161.85 61.55 -1.59%
ALGT 2025-03-07 13:00:3560.45 59.80 -4.10%
ALGT 2025-03-07 14:00:4059.60 59.35 -4.78%
ALGT 2025-03-07 15:00:3461.80 61.45 -1.90%
ALGT 2025-03-07 16:00:3960.80 60.70 -3.03%
ALGT 2025-03-07 17:00:3360.75 60.30 -3.03%
ALGT 2025-03-07 18:00:3460.60 59.65 -3.43%
ALGT 2025-03-07 21:01:060.00 0.00 -3.43%
2025-03-10
ALGT 2025-03-10 05:00:3570.00 24.30 1.59%
ALGT 2025-03-10 06:00:3870.00 24.30 0.40%
ALGT 2025-03-10 07:00:3170.00 57.50 -0.40%
ALGT 2025-03-10 09:00:3760.45 57.50 -0.40%
ALGT 2025-03-10 10:00:4155.80 55.00 -9.16%
ALGT 2025-03-10 11:00:4055.20 54.75 -9.16%
ALGT 2025-03-10 12:00:4154.95 54.55 -9.56%
ALGT 2025-03-10 13:00:3753.85 53.60 -11.31%
ALGT 2025-03-10 14:00:3752.60 52.50 -13.06%
ALGT 2025-03-10 15:00:4053.00 52.85 -12.51%
ALGT 2025-03-10 16:00:4058.00 54.50 -8.05%
ALGT 2025-03-10 17:00:3858.00 54.25 -10.20%
ALGT 2025-03-10 20:00:380.00 0.00 -10.86%
2025-03-11
ALGT 2025-03-11 05:00:4160.00 22.30 -2.55%
ALGT 2025-03-11 06:00:4160.00 22.30 0.74%
ALGT 2025-03-11 07:00:4654.70 49.85 -1.56%
ALGT 2025-03-11 08:00:3858.00 53.00 -1.65%
ALGT 2025-03-11 09:00:4258.00 56.00 3.79%
ALGT 2025-03-11 10:00:4057.85 57.15 2.55%
ALGT 2025-03-11 11:00:4055.75 55.45 -0.16%
ALGT 2025-03-11 12:00:4456.20 56.05 0.66%
ALGT 2025-03-11 13:00:3755.75 55.55 -0.16%
ALGT 2025-03-11 14:00:3755.80 55.55 0.08%
ALGT 2025-03-11 15:00:4057.05 56.85 1.97%
ALGT 2025-03-11 16:00:3759.00 55.00 1.40%
ALGT 2025-03-11 17:00:3660.00 52.00 1.35%
ALGT 2025-03-11 18:00:3960.00 52.00 0.18%
ALGT 2025-03-11 20:00:360.00 0.00 0.18%
2025-03-12
ALGT 2025-03-12 04:00:3958.00 0.00 0.18%
ALGT 2025-03-12 05:00:3858.00 33.10 0.18%
ALGT 2025-03-12 06:00:3858.00 33.10 1.80%
ALGT 2025-03-12 07:00:3858.00 51.50 1.80%
ALGT 2025-03-12 08:00:4158.00 47.10 1.80%
ALGT 2025-03-12 09:00:3458.00 55.00 2.69%
ALGT 2025-03-12 10:00:4055.00 54.45 -3.50%
ALGT 2025-03-12 11:00:3954.25 54.00 -4.13%
ALGT 2025-03-12 12:00:3853.90 53.70 -4.85%
ALGT 2025-03-12 13:00:3854.50 54.15 -3.86%
ALGT 2025-03-12 14:00:3554.40 54.15 -4.04%
ALGT 2025-03-12 15:00:3755.25 55.10 -2.24%
ALGT 2025-03-12 16:00:3955.10 52.95 -3.05%
ALGT 2025-03-12 17:00:3855.25 54.25 -3.01%
ALGT 2025-03-12 18:00:3860.00 50.95 -3.01%
ALGT 2025-03-12 20:00:430.00 0.00 -3.01%
2025-03-13
ALGT 2025-03-13 04:00:3958.00 0.00 -3.01%
ALGT 2025-03-13 05:00:3658.00 22.05 1.95%
ALGT 2025-03-13 07:00:3957.00 51.50 0.09%
ALGT 2025-03-13 08:00:4057.00 51.50 0.35%
ALGT 2025-03-13 10:00:3753.85 53.45 -2.04%
ALGT 2025-03-13 11:00:3654.70 54.55 -0.18%
ALGT 2025-03-13 12:00:3554.05 53.85 -1.42%
ALGT 2025-03-13 13:00:3253.60 53.30 -2.39%
ALGT 2025-03-13 14:00:3552.60 52.45 -3.98%
ALGT 2025-03-13 15:00:3354.15 53.95 -1.33%
ALGT 2025-03-13 16:00:3057.00 51.50 -2.30%
ALGT 2025-03-13 17:00:3357.00 53.50 -2.37%
ALGT 2025-03-13 18:00:3357.00 51.30 -2.37%
ALGT 2025-03-13 19:00:3554.25 53.25 -2.37%
ALGT 2025-03-13 20:00:360.00 0.00 -2.37%
2025-03-14
ALGT 2025-03-14 04:00:3557.00 0.00 -2.37%
ALGT 2025-03-14 05:00:3557.00 21.50 -0.91%
ALGT 2025-03-14 07:00:3359.00 51.50 -0.91%
ALGT 2025-03-14 08:00:3654.55 53.40 -0.91%
ALGT 2025-03-14 09:00:3354.60 53.45 1.00%
ALGT 2025-03-14 10:00:3653.40 53.00 -0.46%
ALGT 2025-03-14 11:00:3153.30 53.25 -0.46%
ALGT 2025-03-14 12:00:3653.45 53.25 -0.37%
ALGT 2025-03-14 13:00:3454.05 53.85 0.91%
ALGT 2025-03-14 14:00:3254.20 54.00 1.19%
ALGT 2025-03-14 15:00:3253.90 53.70 0.55%
ALGT 2025-03-14 16:00:3756.00 52.75 1.37%
ALGT 2025-03-14 17:00:3357.00 50.00 1.40%
ALGT 2025-03-14 20:00:400.00 0.00 1.40%
2025-03-17
ALGT 2025-03-17 05:00:3860.00 53.15 -0.09%
ALGT 2025-03-17 06:00:3860.00 53.15 -1.22%
ALGT 2025-03-17 07:00:3760.00 53.15 -0.28%
ALGT 2025-03-17 08:00:3960.00 53.15 0.00%
ALGT 2025-03-17 09:00:3956.00 54.20 -0.84%
ALGT 2025-03-17 10:00:3952.65 52.30 -3.37%
ALGT 2025-03-17 11:00:3652.90 52.70 -2.71%
ALGT 2025-03-17 12:00:3952.45 52.10 -3.74%
ALGT 2025-03-17 13:00:3852.90 52.80 -2.71%
ALGT 2025-03-17 14:00:3753.50 53.35 -1.50%
ALGT 2025-03-17 15:00:3854.35 54.20 0.09%
ALGT 2025-03-17 16:00:3760.00 53.50 -0.09%
ALGT 2025-03-17 20:00:400.00 0.00 -0.09%
2025-03-18
ALGT 2025-03-18 05:00:3860.00 50.30 0.46%
ALGT 2025-03-18 06:00:3660.00 50.30 -0.92%
ALGT 2025-03-18 07:00:3760.00 51.50 -0.92%
ALGT 2025-03-18 08:00:4060.00 51.50 1.48%
ALGT 2025-03-18 09:00:3560.00 53.50 1.48%
ALGT 2025-03-18 10:00:3952.50 52.15 -3.50%
ALGT 2025-03-18 11:00:3952.35 52.15 -3.60%
ALGT 2025-03-18 12:00:3852.45 52.25 -3.50%
ALGT 2025-03-18 13:00:3552.90 52.75 -2.58%
ALGT 2025-03-18 14:00:3553.05 52.85 -2.21%
ALGT 2025-03-18 15:00:3652.65 52.50 -3.13%
ALGT 2025-03-18 16:00:3555.80 52.20 -3.32%
ALGT 2025-03-18 17:00:4060.00 51.75 -3.32%
ALGT 2025-03-18 20:00:410.00 0.00 -3.32%
2025-03-19
ALGT 2025-03-19 05:00:3860.00 50.30 0.83%
ALGT 2025-03-19 07:00:3559.00 50.30 0.83%
ALGT 2025-03-19 08:00:3660.00 51.50 0.83%
ALGT 2025-03-19 09:00:4554.00 52.20 1.29%
ALGT 2025-03-19 10:00:3853.50 53.25 1.57%
ALGT 2025-03-19 11:00:3553.80 53.75 2.58%
ALGT 2025-03-19 12:00:4053.75 53.70 2.40%
ALGT 2025-03-19 13:00:3854.30 54.20 3.41%
ALGT 2025-03-19 14:00:4055.35 54.90 4.98%
ALGT 2025-03-19 15:00:4256.30 56.20 7.10%
ALGT 2025-03-19 16:00:3959.15 55.00 6.55%
ALGT 2025-03-19 17:00:3660.00 53.25 6.77%
ALGT 2025-03-19 19:00:4060.00 55.05 6.77%
ALGT 2025-03-19 20:00:390.00 0.00 6.77%
2025-03-20
ALGT 2025-03-20 05:00:3860.00 50.30 1.24%
ALGT 2025-03-20 06:00:3960.00 50.30 -0.29%
ALGT 2025-03-20 07:00:3560.00 50.30 -0.67%
ALGT 2025-03-20 08:00:4160.00 53.70 -0.67%
ALGT 2025-03-20 10:00:4354.10 53.70 -4.01%
ALGT 2025-03-20 11:00:3453.40 53.25 -4.96%
ALGT 2025-03-20 12:00:3953.40 53.30 -4.96%
ALGT 2025-03-20 13:00:4053.05 52.95 -5.53%
ALGT 2025-03-20 14:00:3653.45 53.30 -4.86%
ALGT 2025-03-20 15:00:3953.35 53.25 -5.15%
ALGT 2025-03-20 16:00:3959.15 52.65 -5.53%
ALGT 2025-03-20 17:00:3853.05 52.65 -5.18%
ALGT 2025-03-20 20:00:350.00 0.00 -5.18%
2025-03-21
ALGT 2025-03-21 05:00:4160.00 52.30 -1.34%
ALGT 2025-03-21 07:00:3554.55 52.30 0.00%
ALGT 2025-03-21 09:00:3453.00 52.30 0.00%
ALGT 2025-03-21 10:00:3952.80 52.65 -0.45%
ALGT 2025-03-21 11:00:3553.40 53.15 0.45%
ALGT 2025-03-21 12:00:4153.80 53.60 1.16%
ALGT 2025-03-21 13:00:4153.95 53.80 1.52%
ALGT 2025-03-21 14:00:3954.00 53.90 1.61%
ALGT 2025-03-21 15:00:3853.90 53.80 1.34%
ALGT 2025-03-21 16:00:4156.05 53.90 3.39%
ALGT 2025-03-21 17:00:4656.05 53.90 3.58%
ALGT 2025-03-21 18:00:3860.00 51.60 3.58%
ALGT 2025-03-21 20:00:410.00 0.00 3.58%
2025-03-24
ALGT 2025-03-24 04:00:400.00 0.00 5.19%
ALGT 2025-03-24 05:00:4160.00 22.10 3.87%
ALGT 2025-03-24 06:00:4460.00 50.00 2.73%
ALGT 2025-03-24 07:00:3960.00 52.65 1.23%
ALGT 2025-03-24 08:00:4160.00 50.00 0.66%
ALGT 2025-03-24 09:00:4160.00 52.65 0.66%
ALGT 2025-03-24 10:00:4156.40 56.20 2.17%
ALGT 2025-03-24 11:00:3857.10 56.95 3.77%
ALGT 2025-03-24 12:00:4156.55 56.35 2.83%
ALGT 2025-03-24 13:00:3756.75 56.50 3.11%
ALGT 2025-03-24 14:00:3856.55 56.40 2.83%
ALGT 2025-03-24 15:00:4156.35 56.15 2.36%
ALGT 2025-03-24 16:00:3859.15 51.00 2.45%
ALGT 2025-03-24 17:00:4857.30 56.25 2.37%
ALGT 2025-03-24 18:00:4456.75 56.25 2.55%
ALGT 2025-03-24 19:00:3756.70 56.25 2.55%
ALGT 2025-03-24 20:00:420.00 0.00 2.55%
2025-03-25
ALGT 2025-03-25 05:00:3960.00 32.05 -1.73%
ALGT 2025-03-25 06:00:3760.00 56.10 -0.09%
ALGT 2025-03-25 07:00:3660.00 53.55 -1.36%
ALGT 2025-03-25 08:00:4160.00 54.10 -0.27%
ALGT 2025-03-25 09:00:3860.00 51.20 0.73%
ALGT 2025-03-25 10:00:4255.65 55.30 -1.46%
ALGT 2025-03-25 11:00:4055.00 54.75 -2.55%
ALGT 2025-03-25 12:00:4455.00 54.70 -2.55%
ALGT 2025-03-25 13:00:4055.70 55.45 -1.09%
ALGT 2025-03-25 14:00:3955.25 55.15 -1.91%
ALGT 2025-03-25 15:00:3755.30 55.20 -1.82%
ALGT 2025-03-25 16:00:3958.30 54.50 -2.00%
ALGT 2025-03-25 17:00:3756.20 54.10 -1.96%
ALGT 2025-03-25 18:00:3955.70 54.70 -1.96%
ALGT 2025-03-25 19:00:4155.65 54.65 -1.96%
ALGT 2025-03-25 20:00:370.00 0.00 -1.96%
2025-03-26
ALGT 2025-03-26 05:00:3859.00 32.05 0.53%
ALGT 2025-03-26 06:00:3955.20 32.05 0.36%
ALGT 2025-03-26 07:00:3555.20 54.75 0.36%
ALGT 2025-03-26 08:00:3755.20 54.90 0.09%
ALGT 2025-03-26 09:00:3455.20 54.85 0.09%
ALGT 2025-03-26 10:00:3855.95 55.65 0.98%
ALGT 2025-03-26 11:00:4155.80 55.65 1.16%
ALGT 2025-03-26 12:00:4255.40 55.00 0.27%
ALGT 2025-03-26 13:00:3855.35 54.95 -0.09%
ALGT 2025-03-26 14:00:4055.00 54.90 -0.36%
ALGT 2025-03-26 15:00:4255.10 54.90 -0.18%
ALGT 2025-03-26 16:00:4359.25 54.50 1.33%
ALGT 2025-03-26 17:00:4257.00 54.85 1.36%
ALGT 2025-03-26 18:00:3858.10 53.00 1.36%
ALGT 2025-03-26 19:00:4056.40 55.05 1.18%
ALGT 2025-03-26 20:00:350.00 0.00 1.18%


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.