© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Allegiant Travel Company (ALGT) stock declined over -0.27%, trading at $81.63 on NASDAQ, down from the previous close of $81.85. The stock opened at $84.34, fluctuating between $80.22 and $85.02 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 84.34 | 85.02 | 80.22 | 81.63 | 843.82K |
| Aug 21, 2026 | 78.46 | 82.00 | 77.95 | 81.85 | 798.84K |
| Aug 20, 2026 | 76.59 | 76.97 | 73.99 | 76.41 | 753.67K |
| Aug 19, 2026 | 81.65 | 82.53 | 77.69 | 78.07 | 631.73K |
| Aug 18, 2026 | 82.81 | 83.61 | 81.57 | 81.70 | 453.2K |
| Aug 17, 2026 | 84.69 | 86.92 | 84.15 | 84.30 | 529.63K |
| Aug 14, 2026 | 85.21 | 87.42 | 84.14 | 85.75 | 348.26K |
| Aug 13, 2026 | 86.10 | 88.27 | 84.53 | 86.45 | 558.7K |
| Aug 12, 2026 | 89.00 | 89.88 | 84.38 | 84.44 | 615.49K |
| Aug 11, 2026 | 89.54 | 91.12 | 88.20 | 88.34 | 581.14K |
| Aug 10, 2026 | 93.22 | 93.90 | 89.29 | 89.54 | 542.47K |
| Aug 07, 2026 | 96.23 | 98.03 | 94.26 | 95.61 | 538.28K |
| Aug 06, 2026 | 101.98 | 103.80 | 97.10 | 97.17 | 471.49K |
| Aug 05, 2026 | 96.30 | 108.61 | 95.71 | 103.99 | 757.54K |
| Aug 04, 2026 | 106.64 | 108.23 | 104.58 | 105.09 | 444.48K |
| Aug 03, 2026 | 102.07 | 105.91 | 101.61 | 103.48 | 494.8K |
| Jul 31, 2026 | 99.05 | 100.10 | 97.02 | 98.08 | 366.9K |
| Jul 30, 2026 | 98.04 | 99.17 | 96.56 | 99.01 | 392.53K |
| Jul 29, 2026 | 97.28 | 100.14 | 95.36 | 95.69 | 520.74K |
| Jul 28, 2026 | 100.38 | 103.00 | 97.17 | 101.58 | 517.15K |
Allegiant Travel Company, founded in 1997 and headquartered in Las Vegas, Nevada, operates as a leisure travel provider primarily catering to residents in smaller, under-served cities across the United States. The company specializes in offering direct, infrequent flights connecting these communities to popular vacation destinations. As of February 14, 2022, its aviation operations utilized a fleet of 110 Airbus A320 series airplanes. Beyond core airfare, Allegiant generates revenue from a variety of ancillary air-related offerings, including checked baggage charges, preferred seating, travel insurance, expedited boarding, service fees, onboard refreshments, and support for bookings via its call center. The company further broadens its services by providing third-party travel arrangements such as hotel accommodations and ground transport options, including car rentals and hotel shuttle services. Additionally, Allegiant engages in fixed-fee air transportation contracts and offers both regular and on-demand charter flights. Uniquely, its business portfolio also encompasses the operation of a golf course.
| Employees | 6000 |
| Beta | 1.53 |
| Sales or Revenue | $2.51B |
| 5Y Sales Change% | 0.337% |
| Fiscal Year Ends | December |
| Sector | Industrials |
| Industry | Airlines, Airports & Air Services |