Allegiant Travel Company (ALGT) Stock Price

50.22 ▼ -0.89 (-1.74%)
Open: 51.66 Vol: 357K Day's range: 49.95 - 52.0399 Jun 20, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
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 50.31▼ 50.12▲ 50.31▼ 51.78▼ 53.49▼
MA10 50.24▼ 50.41▼ 50.79▼ 54.06▼ 51.92▼
MA20 50.18▼ 50.97▼ 51.78▼ 54.68▼ 58.22▼
MA50 50.51▼ 52.35▼ 52.94▼ 51.62▼ 63.33▼
MA100 51.23▼ 53.34▼ 54.80▼ 60.84▼ 67.91▼
MA200 52.27▼ 54.87▼ 55.11▼ 66.21▼ 97.89▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.043▲ -0.036▼ -0.130▼ -0.793▼ -0.246▼
RSI 43.845▼ 33.651▼ 29.003▼ 41.918▼ 39.636▼
STOCH 72.655     8.661▼ 7.813▼ 18.008▼ 66.991    
WILL %R -59.574     -90.500▼ -93.066▼ -97.261▼ -50.593    
CCI 13.618     -65.776     -93.794     -123.555▼ -1.022    
Latest Filters Detected On ALGT
MACD $ALGT MACD(12,26,9) Crossed Below Zero Set Alert
MA $ALGT Price Crossed Below MA(50) Set Alert
Allegiant Travel Company News
Thursday, June 19, 2025 05:01 PM
Allegiant Travel Company (NASDAQ: ALGT) today announced five new nonstop routes to eight cities around the country. To celebrate, the company is offering one-way fares on the new routes as low as ...
Thursday, June 19, 2025 03:27 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 ...
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
20/06/25 51.66 52.0399 49.95 50.22 356,997
18/06/25 52.03 52.75 51.09 51.11 301,818
17/06/25 53.63 54.495 51.8545 52.27 448,905
16/06/25 52.38 54.27 51.75 54.235 384,697
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
Quote Details
52wk Low:36.085
52wk High:107.57
Vol:357K
Avg Vol(3m):8.6M
1Y Chng:+10.23%
1M Chng:-8.02%
Add to Watch List
More Information
Index S&P 600
Market Cap. 954.18M