Allegiant Travel Company (ALGT) Stock Price

179.49 ▼ -1.33 (-0.74%)
Open: 182.01 Vol: 164.87K Day's range: 177.80 - 182.01 Oct 27, 16:00 EDT
IEX Real-Time Price
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 179.58▼ 179.83▼ 179.68▼ 183.03▼ 189.60▼
MA10 179.60▼ 179.46▲ 179.95▼ 186.10▼ 192.30▼
MA20 179.83▼ 179.90▼ 181.65▼ 191.16▼ 190.95▼
MA50 179.68▼ 182.39▼ 184.98▼ 192.22▼ 205.28▼
MA100 180.22▼ 185.50▼ 188.52▼ 193.29▼ 165.36▲
MA200 182.17▼ 189.50▼ 194.57▼ 211.36▼ 153.91▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.063▼ 0.175▲ 0.019▲ -1.459▼ -1.052▼
RSI 45.999▼ 40.348▼ 37.022▼ 31.586▼ 40.159▼
STOCH 37.020     62.895     34.200     9.201▼ 44.840    
WILL %R -66.316     -59.857     -78.769▼ -91.754▼ -83.021▼
CCI -37.395     -13.037     -63.748     -159.555▼ -154.403▼
Latest Filters Detected On ALGT
MA $ALGT Price Crossed Below MA(50) Set Alert
Allegiant Travel Company News
Wednesday, October 27, 2021 01:01 PM
Allegiant Travel Company (NASDAQ: ALGT) today reported the following financial results for the third quarter 2021, as well as comparisons to the prior years: ...
Wednesday, October 27, 2021 12:00 PM
Allegiant (NASDAQ: ALGT) today announces that maintenance technician and related employees represented by the International Brotherhood of Teamsters (IBT) have voted to ratify their first collective ...
Tuesday, October 26, 2021 01:53 PM
The latest 13F reporting period has come and gone, and Insider Monkey is again at the forefront when it comes to making use of this gold mine of data. We have processed the filings of the more than ...
ALGT historical stock data
date open high low close volume
27/10/21 182.01 182.01 177.80 179.49 164,867
26/10/21 184.29 184.70 179.60 180.82 181,500
25/10/21 183.83 185.58 182.78 183.82 96,932
22/10/21 186.00 186.00 183.21 183.93 83,387
21/10/21 187.60 190.18 185.87 187.07 106,800
20/10/21 187.78 190.55 185.00 186.78 74,779
19/10/21 187.76 191.28 186.32 187.78 164,500
18/10/21 188.59 191.135 187.51 188.29 178,814
15/10/21 197.38 198.295 189.80 190.07 119,857
14/10/21 192.52 195.99 191.61 192.94 126,835
Quote Details
52wk Low:129.37
52wk High:271.29
Vol:164.87K
Avg Vol(3m):2.8M
1Y Chng:+16.01%
1M Chng:-8.21%
Add to Watch List