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

$ALGT: Allegiant Travel Company - Common Stock





Clear duplicates of prices



2025-11-24
ALGT 2025-11-24 12:01:1668.30 68.00 4.21%
ALGT 2025-11-24 13:01:1768.00 67.70 4.05%
ALGT 2025-11-24 14:04:0167.90 67.60 3.80%
ALGT 2025-11-24 15:01:2368.70 68.35 5.02%
ALGT 2025-11-24 16:03:0167.85 67.50 3.97%
ALGT 2025-11-24 17:01:4370.00 0.00 4.94%
ALGT 2025-11-24 18:01:2570.00 57.60 4.66%
ALGT 2025-11-24 20:01:3270.00 57.60 3.06%
ALGT 2025-11-24 21:01:260.00 0.00 3.06%
2025-11-25
ALGT 2025-11-25 06:01:5470.00 27.35 3.06%
ALGT 2025-11-25 08:01:2469.00 67.75 3.06%
ALGT 2025-11-25 09:01:1970.00 57.60 0.31%
ALGT 2025-11-25 10:01:2470.00 66.00 0.31%
ALGT 2025-11-25 11:01:2372.50 71.60 6.19%
ALGT 2025-11-25 12:01:2673.85 73.45 7.87%
ALGT 2025-11-25 13:01:1573.45 73.25 7.56%
ALGT 2025-11-25 14:01:1972.30 72.05 5.81%
ALGT 2025-11-25 15:01:1472.70 72.45 6.26%
ALGT 2025-11-25 16:01:2373.00 72.85 6.95%
ALGT 2025-11-25 17:01:2175.00 67.05 6.26%
ALGT 2025-11-25 18:01:1073.90 67.05 5.99%
ALGT 2025-11-25 19:01:0273.90 71.50 5.99%
ALGT 2025-11-25 20:01:0873.90 67.05 5.99%
ALGT 2025-11-25 21:01:180.00 0.00 5.99%
2025-11-26
ALGT 2025-11-26 06:01:1972.55 29.10 5.99%
ALGT 2025-11-26 08:01:1972.55 72.15 5.99%
ALGT 2025-11-26 09:01:1172.55 65.30 5.99%
ALGT 2025-11-26 11:01:1573.80 72.55 1.75%
ALGT 2025-11-26 12:01:1275.80 75.45 4.38%
ALGT 2025-11-26 13:01:3376.60 76.15 5.77%
ALGT 2025-11-26 14:01:2076.95 76.50 6.35%
ALGT 2025-11-26 15:01:1577.60 77.10 7.16%
ALGT 2025-11-26 16:01:1977.45 77.05 6.94%
ALGT 2025-11-26 17:01:2080.00 72.50 7.45%
ALGT 2025-11-26 18:01:2880.00 72.50 7.03%
ALGT 2025-11-26 21:01:240.00 0.00 7.03%
2025-11-27
ALGT 2025-11-27 19:01:1880.00 72.50 7.03%
ALGT 2025-11-27 21:01:300.00 0.00 7.03%
2025-11-28
ALGT 2025-11-28 06:01:2392.00 31.15 7.03%
ALGT 2025-11-28 08:01:1278.60 77.00 7.03%
ALGT 2025-11-28 09:01:0887.15 66.75 7.03%
ALGT 2025-11-28 11:01:1076.10 75.75 -2.28%
ALGT 2025-11-28 12:01:1176.40 75.85 -2.28%
ALGT 2025-11-28 13:01:1276.25 75.90 -1.93%
ALGT 2025-11-28 14:01:1977.00 73.50 -2.07%
ALGT 2025-11-28 15:01:1777.00 73.50 -1.93%
ALGT 2025-11-28 18:01:120.00 0.00 -1.93%
2025-12-01
ALGT 2025-12-01 06:01:1580.00 30.55 -1.93%
ALGT 2025-12-01 08:01:1376.15 74.05 -1.93%
ALGT 2025-12-01 09:01:1380.00 66.30 -1.93%
ALGT 2025-12-01 11:01:1076.80 75.55 0.90%
ALGT 2025-12-01 12:01:1477.65 76.95 2.13%
ALGT 2025-12-01 13:01:1676.95 76.50 1.16%
ALGT 2025-12-01 14:01:2776.70 76.30 0.64%
ALGT 2025-12-01 15:01:1676.25 76.05 0.32%
ALGT 2025-12-01 16:01:2476.40 76.00 0.58%
ALGT 2025-12-01 17:01:2078.00 75.20 -0.64%
ALGT 2025-12-01 18:01:2478.00 75.20 1.45%
ALGT 2025-12-01 21:01:320.00 0.00 1.45%
2025-12-02
ALGT 2025-12-02 06:01:2780.00 30.35 1.45%
ALGT 2025-12-02 08:01:2277.00 75.60 1.45%
ALGT 2025-12-02 09:01:1580.00 65.80 1.45%
ALGT 2025-12-02 11:01:1475.65 75.25 -0.46%
ALGT 2025-12-02 13:01:1578.50 78.25 3.29%
ALGT 2025-12-02 14:01:0979.25 78.85 4.34%
ALGT 2025-12-02 15:01:1879.40 78.95 4.14%
ALGT 2025-12-02 16:01:1679.15 78.95 4.21%
ALGT 2025-12-02 17:01:2080.00 74.40 2.11%
ALGT 2025-12-02 21:01:560.00 0.00 2.11%
2025-12-03
ALGT 2025-12-03 06:01:1380.00 31.10 2.11%
ALGT 2025-12-03 08:01:2078.45 77.50 2.11%
ALGT 2025-12-03 09:01:1680.00 77.50 2.11%
ALGT 2025-12-03 10:01:0880.00 55.30 2.11%
ALGT 2025-12-03 11:01:1780.80 79.85 3.36%
ALGT 2025-12-03 12:01:0679.60 79.10 2.37%
ALGT 2025-12-03 13:01:1179.35 79.10 2.44%
ALGT 2025-12-03 14:01:1480.50 79.95 3.82%
ALGT 2025-12-03 15:01:2680.15 79.95 3.49%
ALGT 2025-12-03 16:01:1779.95 79.65 3.03%
ALGT 2025-12-03 17:01:3580.95 0.00 2.96%
ALGT 2025-12-03 18:01:3180.95 69.45 2.90%
ALGT 2025-12-03 21:02:130.00 0.00 2.90%
2025-12-04
ALGT 2025-12-04 06:01:2285.00 32.10 2.90%
ALGT 2025-12-04 08:01:2285.00 57.60 2.90%
ALGT 2025-12-04 09:01:3385.00 57.85 2.90%
ALGT 2025-12-04 10:01:3485.00 68.55 2.90%
ALGT 2025-12-04 11:06:0579.10 78.50 -1.29%
ALGT 2025-12-04 12:01:0979.70 79.35 -0.58%
ALGT 2025-12-04 13:04:3780.05 79.80 0.00%
ALGT 2025-12-04 14:01:1980.45 80.25 0.71%
ALGT 2025-12-04 15:01:2680.40 79.80 0.32%
ALGT 2025-12-04 16:01:5379.80 79.35 -0.32%
ALGT 2025-12-04 17:01:1582.80 75.00 -0.58%
ALGT 2025-12-04 18:01:1382.80 75.00 -0.56%
ALGT 2025-12-04 21:02:120.00 0.00 -0.56%
2025-12-05
ALGT 2025-12-05 05:01:400.00 78.85 -0.56%
ALGT 2025-12-05 06:01:1885.00 31.75 -0.56%
ALGT 2025-12-05 08:01:1579.20 55.30 -0.25%
ALGT 2025-12-05 09:01:1885.00 55.30 -0.25%
ALGT 2025-12-05 10:01:1685.00 68.55 -0.25%
ALGT 2025-12-05 11:01:2780.85 80.40 1.69%
ALGT 2025-12-05 12:01:0981.80 81.10 2.63%
ALGT 2025-12-05 13:01:1781.80 81.40 3.00%
ALGT 2025-12-05 14:01:1082.30 82.10 3.63%
ALGT 2025-12-05 15:01:1582.40 81.80 3.38%
ALGT 2025-12-05 16:01:3283.15 82.85 4.51%
ALGT 2025-12-05 17:01:2185.00 72.50 4.07%
ALGT 2025-12-05 18:01:0785.00 72.50 4.09%
ALGT 2025-12-05 19:01:1683.50 72.50 4.09%
ALGT 2025-12-05 21:01:520.00 0.00 4.09%
2025-12-08
ALGT 2025-12-08 06:01:1292.00 33.20 4.09%
ALGT 2025-12-08 07:01:0690.65 33.20 4.09%
ALGT 2025-12-08 08:01:3090.65 55.30 4.09%
ALGT 2025-12-08 11:01:0483.05 81.80 0.50%
ALGT 2025-12-08 12:01:1882.65 82.15 -0.25%
ALGT 2025-12-08 13:01:3482.50 82.00 -0.38%
ALGT 2025-12-08 14:01:3682.40 82.05 -0.57%
ALGT 2025-12-08 15:01:4382.20 81.50 -1.01%
ALGT 2025-12-08 16:01:2582.70 82.50 0.00%
ALGT 2025-12-08 17:01:3183.90 0.00 -0.44%
ALGT 2025-12-08 18:01:4283.90 74.10 -0.42%
ALGT 2025-12-08 19:01:3690.95 74.10 -0.42%
ALGT 2025-12-08 20:01:2790.95 55.30 -0.42%
ALGT 2025-12-08 21:02:110.00 0.00 -0.42%
2025-12-09
ALGT 2025-12-09 06:01:3085.00 33.05 -0.42%
ALGT 2025-12-09 08:01:2685.00 55.30 -0.42%
ALGT 2025-12-09 10:02:1485.00 56.15 0.12%
ALGT 2025-12-09 11:01:2282.35 81.70 0.18%
ALGT 2025-12-09 12:01:2982.70 82.20 0.30%
ALGT 2025-12-09 13:01:2983.35 82.95 1.03%
ALGT 2025-12-09 14:02:0583.00 82.40 0.61%
ALGT 2025-12-09 15:02:0683.45 83.15 1.51%
ALGT 2025-12-09 16:01:2983.25 83.05 1.21%
ALGT 2025-12-09 17:02:2083.30 80.15 0.48%
ALGT 2025-12-09 17:59:45
8-K Sec report https://www.sec.gov/Archives/edgar/data/1362468/000136246825000061/0001362468-25-000061-index.htm
8-K - Allegiant Travel CO (0001362468) (Filer)
ALGT 2025-12-09 18:01:2483.30 55.30 0.49%
ALGT 2025-12-09 21:01:430.00 0.00 0.49%
2025-12-10
ALGT 2025-12-10 05:01:2983.35 81.75 0.49%
ALGT 2025-12-10 06:01:4191.50 33.00 0.49%
ALGT 2025-12-10 08:01:2583.15 81.55 0.49%
ALGT 2025-12-10 09:01:1590.45 74.15 0.49%
ALGT 2025-12-10 11:01:1185.00 83.80 2.13%
ALGT 2025-12-10 12:01:1183.45 82.55 0.67%
ALGT 2025-12-10 13:01:2383.10 82.45 0.06%
ALGT 2025-12-10 14:01:4082.00 81.75 -0.79%
ALGT 2025-12-10 15:01:1081.95 81.50 -0.85%
ALGT 2025-12-10 16:01:3083.45 82.70 0.55%
ALGT 2025-12-10 17:01:0985.00 80.15 -0.06%
ALGT 2025-12-10 18:01:4585.00 79.75 -0.06%
ALGT 2025-12-10 19:01:1684.90 79.75 -0.06%
ALGT 2025-12-10 21:01:160.00 0.00 -0.06%
ALGT 2025-12-10 22:02:1384.90 79.75 -0.06%
2025-12-11
ALGT 2025-12-11 06:01:2391.45 33.00 -0.06%
ALGT 2025-12-11 08:01:2191.45 73.15 -0.06%
ALGT 2025-12-11 10:01:3091.45 71.30 -0.06%
ALGT 2025-12-11 11:01:4183.75 82.65 0.61%
ALGT 2025-12-11 12:01:3183.15 82.70 0.61%
ALGT 2025-12-11 13:01:2582.05 81.65 -0.73%
ALGT 2025-12-11 14:01:2382.50 81.95 -0.36%
ALGT 2025-12-11 15:01:2583.20 82.50 0.54%
ALGT 2025-12-11 16:01:2683.40 83.25 1.15%
ALGT 2025-12-11 17:01:1585.05 80.15 2.12%
ALGT 2025-12-11 18:02:2785.05 55.30 2.12%
ALGT 2025-12-11 21:01:220.00 0.00 2.12%
2025-12-12
ALGT 2025-12-12 05:01:0685.15 83.55 2.12%
ALGT 2025-12-12 06:01:2786.00 85.40 2.12%
ALGT 2025-12-12 07:01:2190.00 85.55 2.24%
ALGT 2025-12-12 08:01:1890.00 85.40 1.76%
ALGT 2025-12-12 10:02:0688.00 85.60 2.12%
ALGT 2025-12-12 11:01:0591.50 90.50 8.12%
ALGT 2025-12-12 12:01:1490.45 89.65 7.52%
ALGT 2025-12-12 13:01:0689.25 88.80 5.88%
ALGT 2025-12-12 14:01:2189.90 89.65 6.91%
ALGT 2025-12-12 15:01:1388.45 88.00 5.15%
ALGT 2025-12-12 16:01:3787.90 87.55 4.30%
ALGT 2025-12-12 17:01:0789.90 85.25 2.12%
ALGT 2025-12-12 18:01:2090.50 85.25 2.08%
ALGT 2025-12-12 21:01:120.00 0.00 2.08%
2025-12-15
ALGT 2025-12-15 05:01:1387.10 85.30 2.08%
ALGT 2025-12-15 06:01:18109.65 34.35 2.08%
ALGT 2025-12-15 07:01:17109.65 34.60 2.08%
ALGT 2025-12-15 08:01:19100.70 78.00 2.08%
ALGT 2025-12-15 09:01:17100.70 85.50 2.08%
ALGT 2025-12-15 11:01:1286.00 85.65 -0.18%
ALGT 2025-12-15 12:01:1487.85 87.60 2.38%
ALGT 2025-12-15 13:01:0787.10 86.95 1.43%
ALGT 2025-12-15 14:01:2286.95 86.60 1.25%
ALGT 2025-12-15 15:01:2087.35 87.00 1.72%
ALGT 2025-12-15 16:01:3188.00 87.75 2.32%
ALGT 2025-12-15 17:01:1887.80 0.00 2.32%
ALGT 2025-12-15 18:01:2087.80 55.30 2.27%
ALGT 2025-12-15 21:01:230.00 0.00 2.27%
2025-12-16
ALGT 2025-12-16 05:01:1688.15 86.00 2.27%
ALGT 2025-12-16 06:01:2095.00 35.10 2.27%
ALGT 2025-12-16 08:01:3588.35 86.75 2.27%
ALGT 2025-12-16 09:01:1795.00 52.75 2.27%
ALGT 2025-12-16 10:01:3395.00 53.15 2.27%
ALGT 2025-12-16 11:01:1387.90 86.55 -0.64%
ALGT 2025-12-16 12:01:1289.45 89.15 1.86%
ALGT 2025-12-16 13:01:0889.10 88.65 1.34%
ALGT 2025-12-16 14:01:1487.55 87.00 -0.70%
ALGT 2025-12-16 15:01:1187.40 86.50 -0.93%
ALGT 2025-12-16 16:01:1588.20 87.75 0.17%
ALGT 2025-12-16 17:01:1190.20 41.85 -0.58%
ALGT 2025-12-16 18:01:1487.25 79.00 -0.85%
ALGT 2025-12-16 21:01:140.00 0.00 -0.85%
2025-12-17
ALGT 2025-12-17 05:01:1987.75 0.00 -0.85%
ALGT 2025-12-17 06:01:2892.00 72.90 -0.85%
ALGT 2025-12-17 08:01:2596.60 84.75 0.06%
ALGT 2025-12-17 11:01:3288.65 88.15 1.60%
ALGT 2025-12-17 12:01:2187.75 87.20 0.46%
ALGT 2025-12-17 13:01:0986.90 86.45 -0.46%
ALGT 2025-12-17 14:01:2286.65 86.15 -0.97%
ALGT 2025-12-17 15:01:1486.40 85.95 -1.14%
ALGT 2025-12-17 16:01:3186.50 86.25 -0.91%
ALGT 2025-12-17 17:01:3585.85 80.00 -1.94%
ALGT 2025-12-17 18:01:2285.85 85.40 -1.95%
ALGT 2025-12-17 21:01:420.00 0.00 -1.95%
2025-12-18
ALGT 2025-12-18 06:01:2092.00 34.20 -1.95%
ALGT 2025-12-18 08:01:2286.80 84.95 -1.95%
ALGT 2025-12-18 09:01:1092.00 78.15 -1.95%
ALGT 2025-12-18 10:01:1692.00 78.15 0.46%
ALGT 2025-12-18 11:01:1588.00 87.35 2.75%
ALGT 2025-12-18 12:01:1487.50 87.05 2.06%
ALGT 2025-12-18 13:01:0886.85 86.25 1.20%
ALGT 2025-12-18 14:01:1786.30 85.85 0.92%
ALGT 2025-12-18 15:01:1885.90 85.55 0.34%
ALGT 2025-12-18 16:01:2585.70 85.35 0.23%
ALGT 2025-12-18 17:01:1485.80 85.55 0.34%
ALGT 2025-12-18 18:01:2185.80 85.55 0.35%
ALGT 2025-12-18 21:01:250.00 0.00 0.35%
2025-12-19
ALGT 2025-12-19 06:01:2093.05 70.40 0.35%
ALGT 2025-12-19 08:01:1598.00 70.40 0.35%
ALGT 2025-12-19 11:01:0785.40 84.65 -0.58%
ALGT 2025-12-19 12:01:3986.35 85.80 0.41%
ALGT 2025-12-19 13:01:1585.85 85.50 0.18%
ALGT 2025-12-19 14:01:4085.75 85.45 0.06%
ALGT 2025-12-19 15:01:2986.00 85.70 0.12%
ALGT 2025-12-19 16:01:2585.50 85.30 -0.41%
ALGT 2025-12-19 17:02:3485.15 84.05 -0.64%
ALGT 2025-12-19 19:01:1788.00 70.40 -0.64%
ALGT 2025-12-19 20:01:1985.15 84.05 -0.64%
ALGT 2025-12-19 21:01:270.00 0.00 -0.64%
2025-12-22
ALGT 2025-12-22 06:01:25109.65 34.05 -0.64%
ALGT 2025-12-22 08:01:2586.45 84.70 -0.64%
ALGT 2025-12-22 09:01:1598.00 71.80 -0.64%
ALGT 2025-12-22 11:01:1086.30 85.75 0.99%
ALGT 2025-12-22 12:01:1985.40 84.75 -0.29%
ALGT 2025-12-22 13:01:1585.25 84.75 -0.23%
ALGT 2025-12-22 14:01:3485.40 85.25 0.29%
ALGT 2025-12-22 15:01:1885.65 85.30 0.47%
ALGT 2025-12-22 16:01:3085.65 85.50 0.58%
ALGT 2025-12-22 17:01:2188.05 78.00 0.41%
ALGT 2025-12-22 21:01:200.00 0.00 0.41%
2025-12-23
ALGT 2025-12-23 06:01:1390.00 34.15 0.41%
ALGT 2025-12-23 08:01:1586.30 84.70 0.41%
ALGT 2025-12-23 09:01:2290.00 52.75 0.41%
ALGT 2025-12-23 10:01:2689.10 52.75 0.41%
ALGT 2025-12-23 11:01:1484.60 83.50 -1.06%
ALGT 2025-12-23 12:01:2684.55 83.85 -1.23%
ALGT 2025-12-23 13:01:1183.80 83.45 -2.23%
ALGT 2025-12-23 14:01:1584.25 83.80 -1.59%
ALGT 2025-12-23 15:01:1783.80 83.25 -2.06%
ALGT 2025-12-23 16:01:2283.90 83.50 -2.06%
ALGT 2025-12-23 17:01:1490.00 0.00 -2.53%
ALGT 2025-12-23 18:01:3490.00 52.75 -2.52%
ALGT 2025-12-23 21:01:120.00 0.00 -2.52%
2025-12-24
ALGT 2025-12-24 06:01:1890.00 33.45 -2.52%
ALGT 2025-12-24 08:01:1783.90 82.60 -2.52%
ALGT 2025-12-24 09:01:1088.05 80.15 -2.52%
ALGT 2025-12-24 10:01:1785.60 80.15 2.63%
ALGT 2025-12-24 11:01:2184.25 82.75 0.82%


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.