Allegiant Travel Company (ALGT) Stock Price

74.90 ▼ -5.48 (-6.82%)
Open: 78.18 Vol: 753.54K Day's range: 74.57 - 78.26 May 15, 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 75.23▼ 75.05▼ 75.39▼ 77.47▼ 80.76▼
MA10 75.13▼ 75.57▼ 77.03▼ 78.04▼ 80.37▼
MA20 75.03▼ 77.35▼ 77.17▼ 78.86▼ 88.46▼
MA50 75.51▼ 77.05▼ 79.09▼ 80.86▼ 73.26▲
MA100 76.94▼ 79.17▼ 77.63▼ 88.09▼ 68.18▲
MA200 77.43▼ 77.76▼ 81.60▼ 76.66▼ 76.28▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.045▲ -0.297▼ -0.338▼ 0.064▲ -2.480▼
RSI 41.298▼ 34.108▼ 36.982▼ 43.229▼ 45.610▼
STOCH 60.777     6.976▼ 4.327▼ 53.056     26.609    
WILL %R -74.419     -95.503▼ -95.679▼ -68.614     -90.319▼
CCI -45.673     -86.877     -94.671     -46.986     -73.167    
Latest Filters Detected On ALGT
RSI $ALGT RSI(14) Crossed Below 50 Set Alert
MA $ALGT Price Crossed Below MA(200) Set Alert
MA $ALGT Price Crossed Below MA(13) Set Alert
MA $ALGT Price Crossed Below MA(7) Set Alert
▼ GAP $ALGT Open Gap Down %2 Set Alert
CDL $ALGT Marubozu Candlestick Pattern Detected Set Alert
Allegiant Travel Company News
Allegiant Travel Completes Sun Country Acquisition, Expands Leadership
Thursday, May 14, 2026 02:59 PM
Allegiant Travel Company ( (ALGT) ) has issued an announcement.
Allegiant Travel Completes Sun Country Acquisition, Expands Leadership
Thursday, May 14, 2026 02:59 PM
Allegiant Travel Company ( (ALGT) ) has issued an announcement.
Allegiant Travel Company: Allegiant Completes Acquisition of Sun Country Airlines, Creating the Leading Leisure-Focused U.S. Airline
Thursday, May 14, 2026 02:30 AM
Combination expands network, enhances scale, and strengthens diversified operations LAS VEGAS, May 13, 2026 /PRNewswire/ -- Allegiant Travel Company (NASDAQ: ALGT) ...
ALGT historical stock data
date open high low close volume
15/05/26 78.18 78.26 74.57 74.90 753,543
14/05/26 76.66 80.999 76.66 80.38 1,031,946
13/05/26 76.19 77.3325 75.20 75.21 753,036
12/05/26 78.75 78.75 74.34 77.49 1,033,969
11/05/26 82.36 82.36 79.31 79.38 590,328
08/05/26 82.18 83.88 82.18 83.03 456,846
07/05/26 82.00 85.00 80.60 82.18 605,583
06/05/26 80.36 82.62 79.00 80.08 482,976
05/05/26 72.56 76.33 72.56 75.75 458,404
04/05/26 74.98 75.59 70.28 71.97 471,508
Quote Details
52wk Low:42.56
52wk High:118.00
Vol:753.54K
Avg Vol(3m):9.5M
1Y Chng:+30.35%
1M Chng:-7.51%
Add to Watch List
More Information
Index S&P 600
Market Cap. 2.16B