Allegiant Travel Company (ALGT) Stock Price

51.05 ▼ -2.64 (-4.92%)
Open: 51.10 Vol: 653.54K Day's range: 50.01 - 52.50 Jun 13, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ALGT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 50.90▲ 51.27▼ 51.33▼ 54.91▼ 54.67▼
MA10 50.94▲ 51.55▼ 51.95▼ 55.67▼ 51.55▼
MA20 51.07▼ 52.22▼ 53.27▼ 55.19▼ 60.83▼
MA50 51.61▼ 54.49▼ 55.51▼ 51.14▼ 63.23▼
MA100 52.02▼ 55.65▼ 55.72▼ 62.90▼ 68.70▼
MA200 53.51▼ 55.44▼ 55.05▼ 66.02▼ 98.52▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.013▲ 0.022▲ -0.189▼ -0.569▼ -0.270▼
RSI 45.004▼ 35.987▼ 32.248▼ 42.222▼ 40.272▼
STOCH 39.357     44.412     30.692     43.491     71.775    
WILL %R -35.542     -73.989     -76.719▼ -89.385▼ -46.657    
CCI 15.954     -78.099     -90.221     -239.317▼ 31.999    
Latest Filters Detected On ALGT
MA $ALGT Price Crossed Below MA(50) Set Alert
▼ GAP $ALGT Open Gap Down %3 Set Alert
▼ GAP $ALGT Open Gap Down %2 Set Alert
▼ BREAK $ALGT Price Breaks 10 Days Low Set Alert
CDL $ALGT Doji Candlestick Pattern Detected Set Alert
Allegiant Travel Company News
Allegiant Travel Co.
Saturday, June 14, 2025 02:50 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
Blackstone reportedly in talks to buy Allegiant Travel’s Sunseeker Resort
Saturday, June 14, 2025 12:38 PM
Blackstone (NYSE:BX) eyes acquiring Sunseeker Resort from Allegiant Travel (NASDAQ:ALGT) as discussions between the two firms aimed at a deal continue. Read more here.
Blackstone reportedly in talks to buy Allegiant Travel’s Sunseeker Resort
Saturday, June 14, 2025 12:38 PM
Blackstone (NYSE:BX) eyes acquiring Sunseeker Resort from Allegiant Travel (NASDAQ:ALGT) as discussions between the two firms aimed at a deal continue. Read more here.
ALGT historical stock data
date open high low close volume
13/06/25 51.10 52.50 50.01 51.05 653,540
12/06/25 53.47 54.26 52.4128 53.69 344,346
11/06/25 58.49 58.49 54.27 54.59 293,044
10/06/25 57.22 58.45 57.03 58.06 199,097
09/06/25 59.10 59.8073 56.18 57.17 414,857
06/06/25 56.26 58.35 55.69 58.25 312,630
05/06/25 55.98 57.0548 54.44 54.91 236,492
04/06/25 57.61 58.23 56.38 56.38 294,549
03/06/25 55.50 58.00 54.7361 57.46 510,180
02/06/25 55.61 56.05 53.99 55.15 392,895
Quote Details
52wk Low:36.085
52wk High:107.57
Vol:653.54K
Avg Vol(3m):8.1M
1Y Chng:+3.21%
1M Chng:+0.20%
Add to Watch List
More Information
Index S&P 600
Market Cap. 996.52M