© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Allegiant Travel Company (ALGT) stock surged +1.54%, trading at $82.65 on NASDAQ, up from the previous close of $81.39. The stock opened at $81.78, fluctuating between $80.04 and $83.44 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2026 | 75.39 | 81.58 | 73.67 | 81.39 | 715.11K |
| May 20, 2026 | 70.20 | 78.14 | 69.64 | 77.09 | 767.71K |
| May 19, 2026 | 74.02 | 74.02 | 69.71 | 69.87 | 1.08M |
| May 18, 2026 | 75.13 | 78.42 | 73.50 | 74.66 | 644.4K |
| May 15, 2026 | 78.18 | 78.26 | 74.57 | 74.90 | 753.55K |
| May 14, 2026 | 76.66 | 81.00 | 76.66 | 80.38 | 1.04M |
| May 13, 2026 | 76.20 | 77.33 | 75.20 | 75.21 | 763.62K |
| May 12, 2026 | 78.75 | 78.92 | 74.34 | 77.49 | 1.06M |
| May 11, 2026 | 82.36 | 82.36 | 79.31 | 79.38 | 590.33K |
| May 08, 2026 | 82.18 | 83.88 | 82.18 | 83.03 | 459.92K |
| May 07, 2026 | 81.50 | 85.00 | 80.60 | 82.18 | 751.84K |
| May 06, 2026 | 80.36 | 82.62 | 79.00 | 80.08 | 482.98K |
| May 05, 2026 | 72.56 | 76.33 | 72.56 | 75.75 | 465.22K |
| May 04, 2026 | 74.98 | 75.59 | 70.28 | 71.97 | 508.12K |
| Apr 30, 2026 | 75.51 | 78.15 | 75.02 | 75.64 | 702.06K |
| Apr 29, 2026 | 76.51 | 76.82 | 73.08 | 74.51 | 557.66K |
| Apr 28, 2026 | 79.27 | 79.88 | 76.98 | 77.81 | 346.64K |
| Apr 27, 2026 | 78.94 | 80.72 | 78.24 | 79.39 | 360.23K |
| Apr 23, 2026 | 81.17 | 82.62 | 77.67 | 78.74 | 605.77K |
| Apr 22, 2026 | 85.73 | 85.83 | 80.12 | 80.65 | 525.48K |
Allegiant Travel Company, a leisure travel company, provides travel services and products to residents of under-served cities in the United States. The company offers scheduled air transportation on limited-frequency, nonstop flights between under-served cities and leisure destinations. As of February 14, 2022, it operated a fleet of 110 Airbus A320 series aircraft. The company also provides air-related services and products in conjunction with air transportation, including baggage fees, advance seat assignments, travel protection products, priority boarding, a customer convenience fee, food and beverage purchases on board, and other air-related services, as well as use of its call center for purchases. In addition, it offers third party travel products, such as hotel rooms and ground transportation, such as rental cars and hotel shuttle products; and air transportation services through fixed fee agreements and charter service on a year-round and ad-hoc basis. Further, the company operates a golf course. Allegiant Travel Company was founded in 1997 and is based in Las Vegas, Nevada.
| Employees | 6057 |
| Beta | 1.63 |
| Sales or Revenue | $2.51B |
| 5Y Sales Change% | 0.337% |
| Fiscal Year Ends | December |
| Sector | Industrials |
| Industry | Airlines, Airports & Air Services |