Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 79.39 | 81.99 | 76.00 | 78.64 | 650,400 |
| September 15, 2026 | 78.79 | 78.86 | 76.84 | 78.16 | 497,500 |
| September 14, 2026 | 76.73 | 79.58 | 76.05 | 78.50 | 636,900 |
| September 11, 2026 | 77.40 | 78.97 |
Based on reports through December 31, 2025
Share count is a period average, so market cap is approximate.
Allegiant Travel Company (ALGT) is a public company in the industrials sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 2.6bn $, net income was -44.7m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:1201 N. TOWN CENTER DRIVE, LAS VEGAS, NV, 89144, US
| 190m |
| JBLUJetBlue Airways Corporation | 4.37 | −191.00 % | 105m |
| ALKAlaska Air Group, Inc. | 40.63 | +155.00 % | 98m |
| CPACopa Holdings, S.A. | 132.01 | +73.30 % | 36m |
| SKYWSkyWest, Inc. | 96.85 | +124.90 % | 29m |
| 76.17 |
| 78.27 |
| 606,300 |
| September 10, 2026 | 74.68 | 77.73 | 74.34 | 76.07 | 536,300 |
| September 09, 2026 | 74.74 | 77.13 | 74.52 | 76.57 | 379,200 |
| September 08, 2026 | 77.56 | 78.40 | 75.80 | 76.06 | 419,800 |
| September 04, 2026 | 75.74 | 78.89 | 75.74 | 78.16 | 367,400 |
| September 03, 2026 | 75.32 | 76.40 | 73.76 | 75.86 | 588,300 |
| September 02, 2026 | 73.69 | 76.85 | 73.50 | 74.78 | 470,800 |
| September 01, 2026 | 74.82 | 75.59 | 72.17 | 72.41 | 529,900 |
| August 31, 2026 | 77.13 | 77.75 | 75.60 | 76.05 | 518,500 |
| August 28, 2026 | 80.89 | 81.85 | 78.76 | 78.94 | 320,200 |
| August 27, 2026 | 81.99 | 82.76 | 80.25 | 80.31 | 332,800 |
| August 26, 2026 | 83.03 | 84.12 | 82.23 | 82.60 | 553,900 |
| August 25, 2026 | 85.46 | 85.75 | 80.81 | 82.32 | 485,700 |
| August 24, 2026 | 84.34 | 85.02 | 80.22 | 81.63 | 843,800 |
| August 21, 2026 | 78.46 | 82.00 | 77.95 | 81.85 | 803,800 |
| August 20, 2026 | 76.59 | 76.97 | 73.99 | 76.41 | 753,700 |
| August 19, 2026 | 81.65 | 82.53 | 77.69 | 78.07 | 631,700 |