About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ALGT
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Allegiant Travel Company Non-GAAP EPS of $0.11 beats by $0.31, revenue of $611M beats by $16.37M
- Allegiant Travel operating income, margins crushed by special charges
- Allegiant Travel Company Non-GAAP EPS of $0.11 beats by $0.31, revenue of $611M beats by $16.37M
- Allegiant Travel Company Q4 2023 Earnings Preview
- Masters of the Air: High-Altitude drama in the airline sector (updated)
- Spirit Airlines tumbles 47% after judge blocks sale to JetBlue
- Airline stocks are rattled by Delta's cautious profit guidance
- Air fares fall again in December compared to a year ago
- Allegiant Travel says total system passengers rose 9.2% in November
- Airline booking trends have strengthened in recent weeks
- U.S. to see record year-end holiday air travel
- Spirit Airlines falls as closing arguments end in DOJ case to block JetBlue deal (update)
- Airline stocks rip gains after Alaska Air makes offer for Hawaiian Air
- DOJ trial to block Spirit/JetBlue set to close on Tuesday as remaining days canceled
- Allegiant Travel reports total system passengers up 12.8% in October
- JetBlue, Spirit haven't had settlement talks with DOJ amid trial - report
- Allegiant Travel Company goes ex-dividend tomorrow
- Allegiant Travel Company misses Q3 top and bottom line estimates; updates FY23 outlook
- Allegiant Travel Company Q3 2023 Earnings Preview
- Spirit Airlines falls for a 4th straight day as DOJ trial to block JetBlue deal starts
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 2, 2022 | 1.18 / 1.18 | 496.9M / 483.99M |
Beat! |
| October 27, 2021 | 0.66 / 0.644 | 459.5M / 454.87M |
Beat! |
| July 28, 2021 | 3.46 / 2.88 | 472.43M / 460.29M |
Beat! |
| May 4, 2021 | -3.58 / -3.1 | 279.12M / 294.19M | |
| February 3, 2021 | -1.12 / -2.31 | 246.6M / 245.7M |
Beat! |
| October 28, 2020 | -4.28 / -5.14 | 200.98M / 193.79M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Aug 7, 2023 | 110.45 | 113.32 |
114.07
|
107.96
|
395K | -2.84% | ||||
| Aug 4, 2023 | 113.68 | 115.89 |
117.34
|
113.21
|
224K | -1.23% | ||||
| Aug 3, 2023 | 115.1 | 122.05 |
122.53
|
114.13
|
374K | -8.43% | ||||
| Aug 2, 2023 | 125.7 | 120.8 |
128.27
|
115.22
|
590K | 3.43% | ||||
| Aug 1, 2023 | 121.53 | 122.23 |
122.23
|
118.53
|
243K | -1.75% | ||||
| Jul 31, 2023 | 123.7 | 121.91 |
123.87
|
120.96
|
146K | 1.61% | ||||
| Jul 28, 2023 | 121.74 | 125.25 |
125.25
|
120.88
|
329K | -1.9% | ||||
| Jul 27, 2023 | 124.1 | 127.17 |
127.17
|
122.85
|
187K | -2.92% | ||||
| Jul 26, 2023 | 127.83 | 125.59 |
127.92
|
122.9
|
223K | 2.26% | ||||
| Jul 25, 2023 | 125 | 126.91 |
126.91
|
120
|
261K | -2.5% | ||||
| Jul 24, 2023 | 128.21 | 128.79 |
129.49
|
127.95
|
154K | -0.99% | ||||
| Jul 21, 2023 | 129.49 | 128.76 |
129.89
|
125.93
|
164K | 1.02% | ||||
| Jul 20, 2023 | 128.18 | 128.16 |
128.72
|
125.1
|
128K | -0.26% | ||||
| Jul 19, 2023 | 128.51 | 127.81 |
129.18
|
125.73
|
194K | 1.06% | ||||
| Jul 18, 2023 | 127.16 | 122.1 |
127.73
|
122.1
|
149K | 4.07% | ||||
| Jul 17, 2023 | 122.19 | 124.16 |
124.88
|
122.11
|
126K | -1.88% | ||||
| Jul 14, 2023 | 124.53 | 125.71 |
126.05
|
122.31
|
139K | -1.16% | ||||
| Jul 13, 2023 | 125.99 | 129.7 |
130.93
|
125.76
|
243K | -1.66% | ||||
| Jul 12, 2023 | 128.12 | 127.94 |
128.79
|
125.6
|
151K | 1.59% | ||||
| Jul 11, 2023 | 126.12 | 127.61 |
127.61
|
125.31
|
96.5K | -0.62% | ||||
| Jul 10, 2023 | 126.91 | 123.37 |
126.98
|
123.37
|
123K | 2.80% | ||||
| Jul 7, 2023 | 123.45 | 122.09 |
125.17
|
122.09
|
93.5K | 1.13% | ||||
| Jul 6, 2023 | 122.07 | 123.33 |
124
|
120.75
|
174K | -3.14% | ||||
| Jul 5, 2023 | 126.03 | 128.22 |
128.22
|
125.01
|
138K | -2.3% | ||||
| Jul 3, 2023 | 129 | 125.91 |
129.01
|
125.79
|
93.8K | 2.15% | ||||
| Jun 30, 2023 | 126.28 | 126.48 |
127.45
|
124.14
|
150K | 1.07% | ||||
| Jun 29, 2023 | 124.94 | 127.06 |
129
|
124.54
|
134K | -1.72% | ||||
| Jun 28, 2023 | 127.13 | 124.36 |
127.64
|
124.29
|
154K | 1.76% | ||||
| Jun 27, 2023 | 124.93 | 120.15 |
126.62
|
120.11
|
225K | 4.46% | ||||
| Jun 26, 2023 | 119.6 | 119.91 |
120.5
|
118.05
|
226K | 0.40% | ||||
| Jun 23, 2023 | 119.12 | 119.83 |
120.5
|
118.22
|
484K | -2.27% | ||||
| Jun 22, 2023 | 121.89 | 122.92 |
123.12
|
120.04
|
161K | -1.5% | ||||
| Jun 21, 2023 | 123.74 | 123.74 |
125.74
|
122.27
|
282K | -0.5% | ||||
| Jun 20, 2023 | 124.36 | 119.68 |
124.88
|
119.3
|
282K | 4.60% | ||||
| Jun 16, 2023 | 118.89 | 118.01 |
119.31
|
116.49
|
314K | 1.54% | ||||
| Jun 15, 2023 | 117.09 | 116.73 |
119
|
115.49
|
223K | 2% | ||||
| Jun 14, 2023 | 114.79 | 114.1 |
116.33
|
113.36
|
188K | 0.88% | ||||
| Jun 13, 2023 | 113.79 | 112.89 |
115.29
|
112.85
|
214K | 1.09% | ||||
| Jun 12, 2023 | 112.56 | 110 |
114.53
|
110
|
215K | 3.13% | ||||
| Jun 9, 2023 | 109.14 | 109.1 |
111.58
|
108.99
|
440K | 0.01% | ||||
| Jun 8, 2023 | 109.13 | 107.5 |
110.51
|
104.81
|
151K | 0.69% | ||||
| Jun 7, 2023 | 108.38 | 109.09 |
111.16
|
106.9
|
280K | 0.14% | ||||
| Jun 6, 2023 | 108.23 | 102.95 |
108.47
|
101.53
|
193K | 5.12% | ||||
| Jun 5, 2023 | 102.96 | 103.45 |
104.35
|
102.16
|
178K | -1.65% | ||||
| Jun 2, 2023 | 104.69 | 99.64 |
105.09
|
99.57
|
198K | 7.65% | ||||
| Jun 1, 2023 | 97.25 | 97.91 |
99.14
|
96.16
|
162K | -0.25% | ||||
| May 31, 2023 | 97.49 | 99.17 |
99.93
|
95.66
|
180K | -0.28% | ||||
| May 30, 2023 | 97.76 | 100.46 |
101.61
|
97.64
|
195K | -2.1% | ||||
| May 26, 2023 | 99.86 | 98.8 |
101.03
|
98.8
|
188K | 0.92% | ||||
| May 25, 2023 | 98.95 | 98.29 |
100.55
|
97.88
|
80.1K | 0.67% | ||||
| May 24, 2023 | 98.29 | 99.29 |
100.29
|
97.49
|
144K | -2.26% | ||||
| May 23, 2023 | 100.56 | 99.42 |
102.96
|
99.38
|
121K | 1.13% | ||||
| May 22, 2023 | 99.44 | 100.36 |
100.38
|
98.69
|
153K | -0.42% | ||||
| May 19, 2023 | 99.86 | 104.26 |
104.26
|
99.19
|
249K | -3.42% | ||||
| May 18, 2023 | 103.4 | 103.72 |
103.87
|
101.91
|
104K | -0.43% | ||||
| May 17, 2023 | 103.85 | 99.61 |
105.13
|
99.61
|
196K | 5.52% | ||||
| May 16, 2023 | 98.42 | 98.48 |
100.05
|
97.59
|
145K | -1.28% | ||||
| May 15, 2023 | 99.7 | 99.89 |
100.64
|
98.47
|
125K | 1.04% | ||||
| May 12, 2023 | 98.67 | 100.53 |
101.06
|
97.09
|
171K | -1.7% | ||||
| May 11, 2023 | 100.38 | 102.57 |
102.76
|
99.89
|
262K | 0% | ||||