investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$ALGT: Allegiant Travel Company - Common Stock
Clear duplicates of prices
2026-01-23
ALGT
2026-01-23 11:01:05
89.10
88.65
-1.32%
ALGT
2026-01-23 12:01:00
88.90
88.60
-1.66%
ALGT
2026-01-23 13:01:08
88.95
88.70
-1.49%
ALGT
2026-01-23 14:01:02
89.85
89.55
-0.77%
ALGT
2026-01-23 15:01:10
88.60
88.30
-1.93%
ALGT
2026-01-23 16:01:07
88.45
88.30
-2.10%
ALGT
2026-01-23 17:01:01
95.00
85.40
-1.93%
ALGT
2026-01-23 18:01:17
90.05
85.40
-1.94%
ALGT
2026-01-23 21:01:06
0.00
0.00
-1.94%
2026-01-26
ALGT
2026-01-26 06:01:05
95.00
35.55
-1.94%
ALGT
2026-01-26 08:01:01
93.20
85.65
-1.94%
ALGT
2026-01-26 09:01:00
92.65
85.65
-1.94%
ALGT
2026-01-26 10:01:00
90.10
85.65
-1.94%
ALGT
2026-01-26 11:00:57
88.00
87.35
-0.83%
ALGT
2026-01-26 12:01:02
86.60
86.30
-2.38%
ALGT
2026-01-26 13:00:53
87.85
87.70
-0.77%
ALGT
2026-01-26 14:01:14
87.55
87.20
-1.16%
ALGT
2026-01-26 15:01:35
86.30
86.15
-2.44%
ALGT
2026-01-26 16:01:12
86.75
86.55
-1.94%
ALGT
2026-01-26 17:00:59
95.00
85.40
-2.60%
ALGT
2026-01-26 18:01:08
95.00
85.40
-1.69%
ALGT
2026-01-26 21:01:25
0.00
0.00
-1.69%
2026-01-27
ALGT
2026-01-27 05:01:00
95.00
35.30
-1.69%
ALGT
2026-01-27 06:01:16
95.00
34.45
-1.69%
ALGT
2026-01-27 08:01:06
92.20
85.65
-1.69%
ALGT
2026-01-27 09:00:59
91.80
85.65
-1.69%
ALGT
2026-01-27 11:01:03
86.75
86.35
0.56%
ALGT
2026-01-27 12:01:03
86.15
85.90
0.00%
ALGT
2026-01-27 13:00:53
85.50
85.40
-0.68%
ALGT
2026-01-27 14:01:02
86.65
86.45
0.62%
ALGT
2026-01-27 15:01:07
86.35
86.05
0.11%
ALGT
2026-01-27 16:01:01
86.25
86.05
0.00%
ALGT
2026-01-27 17:01:00
95.00
84.00
0.45%
ALGT
2026-01-27 18:01:08
89.45
84.00
0.46%
ALGT
2026-01-27 21:01:02
0.00
0.00
0.46%
ALGT
2026-01-27 22:01:18
89.45
84.00
0.46%
2026-01-28
ALGT
2026-01-28 05:01:04
95.00
37.50
0.46%
ALGT
2026-01-28 06:01:06
95.00
34.30
0.46%
ALGT
2026-01-28 09:00:54
95.00
52.95
0.46%
ALGT
2026-01-28 10:00:58
92.20
57.70
0.46%
ALGT
2026-01-28 11:00:54
87.70
87.20
2.61%
ALGT
2026-01-28 12:01:00
86.85
86.60
1.68%
ALGT
2026-01-28 13:00:54
86.80
86.55
1.63%
ALGT
2026-01-28 14:00:57
86.80
86.55
1.68%
ALGT
2026-01-28 15:00:57
87.00
86.70
1.92%
ALGT
2026-01-28 16:01:24
86.65
86.45
1.45%
ALGT
2026-01-28 17:01:15
94.00
79.00
1.68%
ALGT
2026-01-28 18:01:17
94.00
34.65
1.70%
ALGT
2026-01-28 19:01:04
95.00
34.65
1.70%
ALGT
2026-01-28 20:01:07
89.60
34.65
1.70%
ALGT
2026-01-28 21:01:09
0.00
0.00
1.70%
2026-01-29
ALGT
2026-01-29 05:00:59
95.00
38.10
1.70%
ALGT
2026-01-29 06:01:09
95.00
34.85
1.70%
ALGT
2026-01-29 08:01:02
90.30
47.55
1.70%
ALGT
2026-01-29 10:00:57
95.00
40.20
1.70%
ALGT
2026-01-29 11:00:56
87.90
87.60
1.35%
ALGT
2026-01-29 12:01:04
87.25
87.00
0.59%
ALGT
2026-01-29 13:01:03
89.25
89.00
2.93%
ALGT
2026-01-29 14:01:06
88.55
88.05
1.99%
ALGT
2026-01-29 15:01:28
89.65
89.40
3.22%
ALGT
2026-01-29 16:01:04
89.60
89.40
3.22%
ALGT
2026-01-29 17:01:05
91.85
0.00
5.21%
ALGT
2026-01-29 18:01:21
91.60
68.00
5.13%
ALGT
2026-01-29 19:01:05
91.95
68.00
5.13%
ALGT
2026-01-29 20:01:11
91.95
77.70
5.13%
ALGT
2026-01-29 21:01:05
0.00
0.00
-1.50%
2026-01-30
ALGT
2026-01-30 05:00:57
95.00
40.15
-1.50%
ALGT
2026-01-30 06:01:08
95.00
36.75
-1.50%
ALGT
2026-01-30 08:01:05
94.00
85.00
-1.50%
ALGT
2026-01-30 09:00:57
94.00
77.70
-1.50%
ALGT
2026-01-30 10:01:03
91.45
85.00
-1.50%
ALGT
2026-01-30 11:00:56
89.25
88.80
-2.77%
ALGT
2026-01-30 12:01:02
88.65
88.50
-3.23%
ALGT
2026-01-30 13:01:00
88.35
88.10
-3.63%
ALGT
2026-01-30 14:01:01
88.20
88.05
-3.75%
ALGT
2026-01-30 15:01:01
88.20
87.95
-3.75%
ALGT
2026-01-30 16:00:59
88.00
87.60
-4.15%
ALGT
2026-01-30 17:01:04
94.00
84.00
-3.17%
ALGT
2026-01-30 18:01:10
88.65
84.00
-3.01%
ALGT
2026-01-30 21:01:07
0.00
0.00
-3.01%
2026-02-02
ALGT
2026-02-02 05:00:53
88.65
36.30
-3.01%
ALGT
2026-02-02 06:00:58
88.65
35.45
-3.01%
ALGT
2026-02-02 08:01:06
89.25
87.00
-3.01%
ALGT
2026-02-02 09:00:58
95.00
77.70
-3.01%
ALGT
2026-02-02 11:00:56
91.40
90.90
2.79%
ALGT
2026-02-02 12:01:01
92.30
92.05
3.94%
ALGT
2026-02-02 13:01:00
92.55
92.20
4.27%
ALGT
2026-02-02 14:01:00
92.25
92.10
3.94%
ALGT
2026-02-02 15:01:17
92.90
92.55
4.54%
ALGT
2026-02-02 16:01:20
91.90
91.40
3.39%
ALGT
2026-02-02 17:00:58
95.00
0.00
2.73%
ALGT
2026-02-02 18:01:17
93.40
88.80
2.82%
ALGT
2026-02-02 19:01:03
93.40
90.45
2.82%
ALGT
2026-02-02 20:01:04
95.00
81.05
2.82%
ALGT
2026-02-02 21:01:06
0.00
0.00
2.82%
2026-02-03
ALGT
2026-02-03 05:00:55
95.00
40.00
2.82%
ALGT
2026-02-03 06:01:02
95.00
36.60
2.82%
ALGT
2026-02-03 08:00:59
93.60
88.65
2.82%
ALGT
2026-02-03 10:01:02
95.00
81.05
2.82%
ALGT
2026-02-03 11:00:53
94.50
93.90
3.67%
ALGT
2026-02-03 12:01:00
95.05
94.75
4.34%
ALGT
2026-02-03 13:01:05
94.30
94.00
3.50%
ALGT
2026-02-03 14:01:10
92.55
92.40
1.64%
ALGT
2026-02-03 15:01:01
92.80
92.45
1.64%
ALGT
2026-02-03 16:01:08
93.60
93.35
2.71%
ALGT
2026-02-03 17:01:03
93.50
85.00
1.97%
ALGT
2026-02-03 18:01:12
92.80
90.35
1.92%
ALGT
2026-02-03 20:01:07
92.80
81.05
1.92%
ALGT
2026-02-03 21:01:11
0.00
0.00
1.92%
2026-02-04
ALGT
2026-02-04 05:01:01
100.00
40.75
1.92%
ALGT
2026-02-04 06:01:02
100.00
37.25
4.12%
ALGT
2026-02-04 08:00:57
95.00
88.65
4.12%
ALGT
2026-02-04 09:00:52
98.10
88.65
4.12%
ALGT
2026-02-04 11:00:54
96.15
95.80
3.73%
ALGT
2026-02-04 12:01:17
98.95
98.70
6.81%
ALGT
2026-02-04 13:01:02
100.10
99.85
7.85%
ALGT
2026-02-04 14:01:21
97.75
97.45
5.33%
ALGT
2026-02-04 15:01:01
96.40
96.05
3.73%
ALGT
2026-02-04 16:01:07
99.40
98.85
7.08%
ALGT
2026-02-04 17:00:46
8-K Sec report
https://www.sec.gov/Archives/edgar/data/1362468/000136246826000004/0001362468-26-000004-index.htm
8-K - Allegiant Travel CO (0001362468) (Filer)
ALGT
2026-02-04 17:00:53
102.70
99.85
9.06%
ALGT
2026-02-04 18:01:06
101.70
90.50
9.86%
ALGT
2026-02-04 19:01:00
102.00
89.75
9.86%
ALGT
2026-02-04 20:01:02
105.00
89.75
9.86%
ALGT
2026-02-04 21:01:23
0.00
0.00
6.20%
ALGT
2026-02-04 21:30:51
Allegiant Travel Company (ALGT) Q4 2025 Earnings Call Transcript
2026-02-05
ALGT
2026-02-05 05:01:03
105.00
40.95
6.20%
ALGT
2026-02-05 06:01:07
105.00
96.90
6.20%
ALGT
2026-02-05 06:30:45
Allegiant Travel Company 2025 Q4 - Results - Earnings Call Presentation
ALGT
2026-02-05 10:01:01
105.00
96.90
-1.72%
2026-02-06
ALGT
2026-02-06 10:01:10
111.55
99.70
0.35%
ALGT
2026-02-06 11:00:58
108.50
107.20
8.66%
ALGT
2026-02-06 12:01:06
109.90
109.50
10.36%
ALGT
2026-02-06 13:01:04
112.85
112.60
13.62%
ALGT
2026-02-06 14:01:10
113.45
112.95
14.02%
ALGT
2026-02-06 15:01:05
114.65
114.20
15.07%
ALGT
2026-02-06 16:01:11
115.15
114.85
15.62%
ALGT
2026-02-06 17:01:05
114.80
111.90
15.42%
ALGT
2026-02-06 18:01:08
117.70
109.00
15.49%
ALGT
2026-02-06 19:01:03
117.70
114.00
15.49%
ALGT
2026-02-06 21:01:02
0.00
0.00
15.49%
2026-02-09
ALGT
2026-02-09 05:01:05
179.15
114.00
15.49%
ALGT
2026-02-09 06:01:09
126.30
114.00
15.49%
ALGT
2026-02-09 08:01:04
124.85
114.00
15.49%
ALGT
2026-02-09 10:01:04
124.85
114.45
-0.60%
ALGT
2026-02-09 11:00:56
115.50
115.30
0.70%
ALGT
2026-02-09 12:01:02
116.45
116.00
1.51%
ALGT
2026-02-09 13:01:01
116.50
116.15
1.61%
ALGT
2026-02-09 14:01:02
116.05
115.80
1.21%
ALGT
2026-02-09 15:01:02
116.00
115.85
1.16%
ALGT
2026-02-09 16:01:34
115.15
114.85
0.20%
ALGT
2026-02-09 17:00:57
117.75
113.80
-0.80%
ALGT
2026-02-09 18:01:01
117.75
113.90
-0.70%
ALGT
2026-02-09 21:01:05
117.75
113.80
-0.70%
2026-02-10
ALGT
2026-02-10 05:01:07
177.80
96.90
-0.70%
ALGT
2026-02-10 07:00:57
130.00
96.90
-0.70%
ALGT
2026-02-10 08:01:07
125.35
103.40
-0.70%
ALGT
2026-02-10 10:01:09
117.70
103.40
-0.70%
ALGT
2026-02-10 11:00:59
113.65
113.15
-0.39%
ALGT
2026-02-10 12:00:59
112.95
112.45
-1.18%
ALGT
2026-02-10 13:01:15
113.35
113.05
-0.48%
ALGT
2026-02-10 14:09:20
114.55
114.05
0.52%
ALGT
2026-02-10 15:01:21
113.40
113.05
-0.61%
ALGT
2026-02-10 16:01:08
115.00
114.60
0.91%
ALGT
2026-02-10 17:01:04
114.35
113.20
0.39%
ALGT
2026-02-10 21:01:17
0.00
0.00
0.39%
2026-02-11
ALGT
2026-02-11 05:01:00
181.80
96.90
0.39%
ALGT
2026-02-11 06:01:03
121.90
96.90
0.39%
ALGT
2026-02-11 08:01:00
121.90
103.40
0.39%
ALGT
2026-02-11 11:01:13
114.40
114.15
0.04%
ALGT
2026-02-11 12:01:02
113.10
112.80
-1.14%
ALGT
2026-02-11 13:00:57
111.65
111.35
-2.37%
ALGT
2026-02-11 14:01:06
109.25
108.90
-4.48%
ALGT
2026-02-11 15:00:58
108.30
107.60
-5.75%
ALGT
2026-02-11 16:01:09
107.45
107.20
-6.14%
ALGT
2026-02-11 17:01:00
120.80
99.90
-4.34%
ALGT
2026-02-11 18:01:24
121.90
109.25
-4.33%
ALGT
2026-02-11 20:01:04
121.90
109.25
-4.11%
ALGT
2026-02-11 21:01:14
0.00
0.00
-4.11%
2026-02-12
ALGT
2026-02-12 05:01:04
117.75
44.80
-4.11%
ALGT
2026-02-12 06:01:21
117.75
43.70
-4.11%
ALGT
2026-02-12 08:01:05
117.75
95.30
-4.11%
ALGT
2026-02-12 11:01:25
110.75
110.35
1.05%
ALGT
2026-02-12 12:01:34
107.50
107.05
-1.71%
ALGT
2026-02-12 13:06:40
105.55
104.75
-3.67%
ALGT
2026-02-12 14:01:07
105.45
104.65
-3.98%
ALGT
2026-02-12 15:01:17
107.90
107.50
-1.36%
ALGT
2026-02-12 16:01:09
110.40
110.20
0.92%
ALGT
2026-02-12 17:01:37
117.75
109.25
0.00%
ALGT
2026-02-12 21:01:13
0.00
0.00
0.00%
2026-02-13
ALGT
2026-02-13 05:02:26
117.75
48.00
0.00%
ALGT
2026-02-13 06:01:06
117.75
43.90
0.00%
ALGT
2026-02-13 08:02:09
114.40
77.70
0.00%
ALGT
2026-02-13 10:01:13
117.75
97.80
0.00%
ALGT
2026-02-13 11:01:34
110.25
109.75
0.64%
ALGT
2026-02-13 12:01:03
112.45
111.95
2.79%
ALGT
2026-02-13 13:01:38
112.55
112.25
2.93%
ALGT
2026-02-13 14:01:29
111.00
110.60
1.28%
ALGT
2026-02-13 15:00:58
110.70
110.50
1.28%
ALGT
2026-02-13 16:01:03
112.15
111.70
2.38%
ALGT
2026-02-13 17:00:56
113.15
105.00
1.88%
ALGT
2026-02-13 19:00:53
113.15
105.00
2.06%
ALGT
2026-02-13 21:01:20
0.00
0.00
2.06%
2026-02-17
ALGT
2026-02-17 05:01:02
117.75
101.00
2.06%
ALGT
2026-02-17 08:01:05
114.40
101.00
2.06%
ALGT
2026-02-17 09:00:56
117.75
101.00
2.06%
ALGT
2026-02-17 11:00:56
112.40
111.75
0.73%
ALGT
2026-02-17 12:01:05
113.35
112.75
1.69%
ALGT
2026-02-17 13:00:59
113.70
113.55
2.24%
ALGT
2026-02-17 14:00:59
113.10
112.75
1.65%
ALGT
2026-02-17 15:00:58
114.55
114.20
2.79%
ALGT
2026-02-17 16:01:02
114.70
114.50
3.11%
ALGT
2026-02-17 17:00:59
117.75
101.00
2.56%
ALGT
2026-02-17 18:01:02
117.75
112.05
2.52%
ALGT
2026-02-17 21:01:11
0.00
0.00
2.52%
2026-02-18
ALGT
2026-02-18 05:00:56
120.00
113.50
2.52%
ALGT
2026-02-18 09:01:01
115.60
113.50
2.52%
ALGT
2026-02-18 10:01:04
115.20
102.45
-0.40%
ALGT
2026-02-18 11:00:57
115.00
114.40
0.45%
ALGT
2026-02-18 12:01:01
113.40
113.05
-0.81%
ALGT
2026-02-18 13:00:58
112.55
112.20
-1.44%
ALGT
2026-02-18 14:01:02
111.85
111.50
-2.07%
ALGT
2026-02-18 15:01:00
110.20
109.75
-3.46%
ALGT
2026-02-18 16:01:05
109.10
108.90
-4.45%
ALGT
2026-02-18 17:00:58
119.00
109.75
-3.77%
ALGT
2026-02-18 18:01:03
110.40
109.75
-3.68%
ALGT
2026-02-18 19:01:06
110.50
109.75
-3.68%
ALGT
2026-02-18 20:01:04
110.45
109.00
-3.68%
ALGT
2026-02-18 21:01:10
0.00
0.00
-3.68%
2026-02-19
ALGT
2026-02-19 05:00:59
117.75
108.50
-3.68%
ALGT
2026-02-19 08:01:01
109.80
108.50
-3.68%
ALGT
2026-02-19 11:00:55
103.30
102.95
-5.74%
ALGT
2026-02-19 12:01:04
104.60
104.25
-4.52%
ALGT
2026-02-19 13:00:56
104.20
103.85
-5.00%
ALGT
2026-02-19 14:01:01
104.05
103.80
-5.09%
ALGT
2026-02-19 15:00:58
104.45
104.10
-4.65%
ALGT
2026-02-19 16:01:04
103.90
103.70
-5.17%
ALGT
2026-02-19 17:01:00
105.75
101.85
-4.87%
ALGT
2026-02-19 18:01:04
105.75
101.00
-5.06%
ALGT
2026-02-19 19:00:53
105.75
102.00
-5.06%
ALGT
2026-02-19 21:01:07
0.00
0.00
-5.06%
2026-02-20
ALGT
2026-02-20 05:00:55
113.60
101.00
-5.06%
ALGT
2026-02-20 08:01:02
109.80
101.85
-5.06%
ALGT
2026-02-20 09:01:02
113.60
101.85
-5.06%
ALGT
2026-02-20 10:01:02
103.95
101.85
-5.06%
ALGT
2026-02-20 11:00:56
105.10
104.20
0.50%
ALGT
2026-02-20 12:01:01
105.30
104.90
0.96%
ALGT
2026-02-20 13:01:18
106.90
106.70
2.37%
ALGT
2026-02-20 14:01:11
106.70
106.40
2.10%
ALGT
2026-02-20 15:01:09
107.80
107.30
3.01%
ALGT
2026-02-20 16:01:03
107.10
106.80
2.60%
ALGT
2026-02-20 17:01:37
113.60
101.00
3.19%
ALGT
2026-02-20 18:01:06
108.30
106.85
3.36%
ALGT
2026-02-20 19:00:56
108.35
106.90
3.36%
ALGT
2026-02-20 21:01:33
0.00
0.00
3.36%
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.
