Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

ALLEGIANT TRAVEL COMPANY

(ALGT)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 11/29 04:00:00 pm
11/22/2021 11/23/2021 11/24/2021 11/26/2021 11/29/2021 Date
185.36(c) 185.35(c) 185.57(c) 174.59(c) 175.3 Last
+1.22% -0.01% +0.12% -5.92% +0.41% Change
230 464 130 209 86 257 214 569 194 043 Volume
185 185.63 183.3 175.57 178.15 Open
189.8478 187.4 186.505 176.905 179.99 High
185 181.89 182.2695 170 173.79 Low
Capitalization
Number of securities 18 087 700
Capitalization (USD) 3 157 931 543
Volumes Nasdaq
Session volume 194 043
Avg. Volume 20 sessions 148 119
Volume ratio 1.31
Session exchange 34 015 738$
Avg. Exchange 20 sessions 25 965 296$
Swapped fund session 1.07%
Price-change End-of-day data
5-day price change -5.43%
Change as of January 1 -7.37%
1-year price change -1.35%
10-year price change +251.94%
Extremes Nasdaq
10-year High (03/16/2021) 271.29
10-year Low (03/05/2012) 47.32
Indicators Nasdaq
STIM
RSI 14 days 47.34
MA20 185.33
MA50 190.57
MA100 190.14
MA20 / Price -5.72%
MA50 / Price -8.71%
MA100 / Price -8.47%
Last transactions Nasdaq
Time Price Quantity
03:59:59 pm 175.28 100
03:59:33 pm 175.41 100
03:59:30 pm 175.31 100
03:59:19 pm 175.355 100
03:59:09 pm 175.45 100
03:59:09 pm 175.46 100
03:59:07 pm 175.44 100
03:59:07 pm 175.44 100
03:59:03 pm 175.42 100
03:58:57 pm 175.47 100
03:58:56 pm 175.41 100
03:58:50 pm 175.5 100
03:58:48 pm 175.4 100
03:58:23 pm 175.6499 100
03:58:23 pm 175.58 100
03:58:23 pm 175.6 100
03:58:23 pm 175.55 100
03:58:19 pm 175.55 100
03:58:19 pm 175.55 100
Transaction History
Opening hours Nasdaq
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Intraday chart for ALLEGIANT TRAVEL COMPANY
Daily chart ALLEGIANT TRAVEL COMPANY
Duration : Period :
Allegiant Travel Company Technical Analysis Chart | ALGT | US01748X1028 | MarketScreener