Allegiant Travel Company (ALGT) Stock Price

65.96 ▼ -0.55 (-0.83%)
Open: 65.09 Vol: 289.97K Day's range: 64.16 - 66.50 Nov 14, 16:00 EST
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 NEUTRAL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 65.75▼ 65.85▼ 65.87▼ 66.77▼ 66.22▼
MA10 65.90▼ 65.86▼ 65.88▼ 67.26▼ 63.82▲
MA20 65.94▼ 66.03▼ 66.99▼ 65.73▼ 60.22▲
MA50 65.80▼ 67.12▼ 68.09▼ 63.67▲ 64.96▲
MA100 66.01▼ 68.38▼ 65.68▼ 59.73▲ 63.16▲
MA200 67.13▼ 65.74▼ 64.88▲ 59.29▲ 83.95▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.051▼ 0.072▲ -0.099▼ -0.087▼ 0.989▲
RSI 41.262▼ 40.320▼ 40.013▼ 50.525▲ 54.219▲
STOCH 24.425     57.482     46.845     62.436     65.793    
WILL %R -67.241     -47.475     -68.533     -45.903     -37.671    
CCI -190.945▼ -47.186     -81.949     -2.537     70.268    
Latest Filters Detected On ALGT
▼ MACD $ALGT MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $ALGT Price Crossed Below MA(13) Set Alert
CDL $ALGT Doji Candlestick Pattern Detected Set Alert
Allegiant Travel Company News
Allegiant Travel: The Sunseeker Exit Clears The Runway For Takeoff
Wednesday, November 12, 2025 11:21 PM
Allegiant stepped away from Sunseeker and is now focusing on driving efficiency in the airline business. Read why ALGT stock is a Buy.
Analysts Offer Insights on Industrial Goods Companies: Boeing (BA) and Allegiant Travel Company (ALGT)
Monday, November 10, 2025 07:58 AM
According to TipRanks.com, Safran is a 3-star analyst with an average return of 6.6% and a 66.7% success rate. Safran covers the Industrial Goods sector, focusing on stocks such as General Dynamics, ...
Allegiant Travel Appoints New President Amid Financial Update
Monday, November 10, 2025 01:30 AM
Detailed price information for Allegiant Travel Com (ALGT-Q) from The Globe and Mail including charting and trades.
ALGT historical stock data
date open high low close volume
17/11/25 65.59 65.59 65.18 65.56 4,601
14/11/25 65.09 66.50 64.16 65.96 289,971
13/11/25 67.98 70.03 66.35 66.51 246,290
12/11/25 66.64 69.72 66.6101 69.07 305,412
11/11/25 68.00 69.82 66.335 66.76 327,211
10/11/25 72.37 72.46 68.12 68.32 278,487
07/11/25 67.41 71.75 65.6657 70.89 369,798
06/11/25 69.82 71.30 67.20 68.91 399,978
05/11/25 59.875 72.73 59.0299 72.57 1,081,528
04/11/25 60.90 61.23 57.11 58.03 515,939
Quote Details
52wk Low:39.80
52wk High:107.57
Vol:289.97K
Avg Vol(3m):6M
1Y Chng:-17.05%
1M Chng:+5.54%
Add to Watch List
More Information
Index S&P 600
Market Cap. 1.22B