Allegiant Travel Stock Price History
| ALGT Stock | USD 55.97 3.55 6.77% |
Below is the normalized historical share price chart for Allegiant Travel extending back to December 08, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Allegiant Travel stands at 55.97, as last reported on the 20th of March, with the highest price reaching 56.71 and the lowest price hitting 52.12 during the day.
If you're considering investing in Allegiant Stock, it is important to understand the factors that can impact its price. Allegiant Travel secures Sharpe Ratio (or Efficiency) of -0.17, which signifies that the company had a -0.17 % return per unit of risk over the last 3 months. Allegiant Travel exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Allegiant Travel's Mean Deviation of 2.63, risk adjusted performance of (0.15), and Standard Deviation of 3.54 to double-check the risk estimate we provide.
At this time, Allegiant Travel's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Shares Outstanding is likely to gain to about 18.1 M in 2025, whereas Common Stock is likely to drop slightly above 24.9 K in 2025. . At this time, Allegiant Travel's Price To Operating Cash Flows Ratio is comparatively stable compared to the past year. Price To Free Cash Flows Ratio is likely to gain to 46.06 in 2025, whereas Price Book Value Ratio is likely to drop 1.47 in 2025. Allegiant Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 8th of December 2006 | 200 Day MA 64.9161 | 50 Day MA 84.7568 | Beta 1.64 |
Allegiant |
Sharpe Ratio = -0.167
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ALGT |
Estimated Market Risk
| 3.74 actual daily | 33 67% of assets are more volatile |
Expected Return
| -0.62 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.17 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Allegiant Travel is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Allegiant Travel by adding Allegiant Travel to a well-diversified portfolio.
Price Book 0.9125 | Enterprise Value Ebitda 38.8209 | Price Sales 0.3826 | Shares Float 13.5 M | Dividend Share 1.2 |
Allegiant Travel Stock Price History Chart
There are several ways to analyze Allegiant Stock price data. The simplest method is using a basic Allegiant candlestick price chart, which shows Allegiant Travel price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 21, 2025 | 105.3 |
| Lowest Price | March 18, 2025 | 52.42 |
Allegiant Travel March 20, 2025 Stock Price Synopsis
Various analyses of Allegiant Travel's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Allegiant Stock. It can be used to describe the percentage change in the price of Allegiant Travel from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Allegiant Stock.| Allegiant Travel Price Rate Of Daily Change | 1.07 | |
| Allegiant Travel Price Daily Balance Of Power | 0.77 | |
| Allegiant Travel Accumulation Distribution | 44,212 | |
| Allegiant Travel Price Action Indicator | 3.33 |
Allegiant Travel March 20, 2025 Stock Price Analysis
Allegiant Stock Price History Data
The price series of Allegiant Travel for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 52.88 with a coefficient of variation of 17.91. The prices are distributed with arithmetic mean of 85.36. The median price for the last 90 days is 86.7. The company issued dividends on 2024-05-14.| Open | High | Low | Close | Volume | ||
| 03/19/2025 | 52.40 | 56.71 | 52.12 | 55.97 | 546,249 | |
| 03/18/2025 | 53.14 | 54.04 | 52.02 | 52.42 | 462,801 | |
| 03/17/2025 | 54.10 | 54.75 | 51.58 | 54.21 | 692,232 | |
| 03/14/2025 | 54.42 | 54.90 | 52.73 | 54.23 | 1,135,966 | |
| 03/13/2025 | 54.44 | 55.33 | 52.22 | 53.49 | 389,376 | |
| 03/12/2025 | 57.20 | 57.20 | 53.44 | 54.79 | 447,998 | |
| 03/11/2025 | 55.81 | 58.42 | 55.34 | 56.51 | 621,128 | |
| 03/10/2025 | 58.32 | 58.56 | 51.93 | 55.71 | 1,011,859 | |
| 03/07/2025 | 62.17 | 63.14 | 58.71 | 60.76 | 823,553 | |
| 03/06/2025 | 64.75 | 65.26 | 62.26 | 62.77 | 439,307 | |
| 03/05/2025 | 63.86 | 66.50 | 62.10 | 65.93 | 709,477 | |
| 03/04/2025 | 67.87 | 68.25 | 62.46 | 62.89 | 764,321 | |
| 03/03/2025 | 71.88 | 74.37 | 69.27 | 69.48 | 331,591 | |
| 02/28/2025 | 74.26 | 75.88 | 71.86 | 73.50 | 378,374 | |
| 02/27/2025 | 76.89 | 78.62 | 72.70 | 74.62 | 370,206 | |
| 02/26/2025 | 78.24 | 80.05 | 76.36 | 76.40 | 371,764 | |
| 02/25/2025 | 81.61 | 82.79 | 76.42 | 77.50 | 388,372 | |
| 02/24/2025 | 82.78 | 83.47 | 81.28 | 81.61 | 288,817 | |
| 02/21/2025 | 86.80 | 88.31 | 79.64 | 81.64 | 347,019 | |
| 02/20/2025 | 85.25 | 86.33 | 82.36 | 85.97 | 328,866 | |
| 02/19/2025 | 83.80 | 86.67 | 83.04 | 85.72 | 335,047 | |
| 02/18/2025 | 84.00 | 85.52 | 83.21 | 84.89 | 429,472 | |
| 02/14/2025 | 82.40 | 84.53 | 82.15 | 83.26 | 390,625 | |
| 02/13/2025 | 84.90 | 86.83 | 80.35 | 81.55 | 339,223 | |
| 02/12/2025 | 84.41 | 86.32 | 84.00 | 84.82 | 287,399 | |
| 02/11/2025 | 87.40 | 90.41 | 85.30 | 85.64 | 481,368 | |
| 02/10/2025 | 90.41 | 90.51 | 86.37 | 88.35 | 291,696 | |
| 02/07/2025 | 91.41 | 93.36 | 89.69 | 90.49 | 348,188 | |
| 02/06/2025 | 84.38 | 89.45 | 83.40 | 89.29 | 561,180 | |
| 02/05/2025 | 97.20 | 97.20 | 80.48 | 83.93 | 1,197,579 | |
| 02/04/2025 | 98.64 | 100.88 | 97.57 | 99.11 | 569,769 | |
| 02/03/2025 | 99.00 | 100.52 | 97.19 | 97.81 | 455,498 | |
| 01/31/2025 | 104.26 | 107.57 | 102.08 | 102.43 | 251,598 | |
| 01/30/2025 | 102.89 | 105.41 | 102.22 | 104.06 | 281,269 | |
| 01/29/2025 | 103.18 | 104.60 | 102.38 | 103.36 | 317,294 | |
| 01/28/2025 | 102.36 | 104.29 | 100.90 | 103.03 | 248,655 | |
| 01/27/2025 | 102.01 | 106.16 | 101.81 | 104.24 | 362,760 | |
| 01/24/2025 | 101.98 | 104.11 | 100.13 | 102.73 | 192,411 | |
| 01/23/2025 | 103.87 | 104.46 | 100.87 | 102.00 | 322,432 | |
| 01/22/2025 | 105.64 | 106.38 | 103.51 | 104.32 | 268,506 | |
| 01/21/2025 | 104.03 | 106.87 | 103.18 | 105.30 | 269,484 | |
| 01/17/2025 | 104.84 | 105.02 | 102.45 | 102.99 | 208,810 | |
| 01/16/2025 | 102.00 | 103.87 | 101.49 | 102.34 | 214,063 | |
| 01/15/2025 | 103.43 | 105.15 | 101.82 | 102.12 | 290,156 | |
| 01/14/2025 | 98.99 | 101.00 | 98.01 | 100.97 | 340,747 | |
| 01/13/2025 | 98.60 | 100.98 | 94.67 | 97.25 | 310,876 | |
| 01/10/2025 | 99.72 | 101.71 | 96.74 | 100.94 | 341,884 | |
| 01/08/2025 | 97.79 | 100.10 | 94.29 | 99.30 | 258,481 | |
| 01/07/2025 | 99.66 | 101.00 | 97.36 | 99.12 | 279,982 | |
| 01/06/2025 | 95.03 | 100.12 | 94.89 | 98.12 | 428,361 | |
| 01/03/2025 | 92.14 | 94.03 | 88.95 | 93.93 | 258,205 | |
| 01/02/2025 | 95.00 | 96.93 | 91.69 | 91.95 | 268,080 | |
| 12/31/2024 | 93.00 | 94.53 | 91.60 | 94.12 | 338,834 | |
| 12/30/2024 | 91.08 | 92.62 | 88.89 | 92.24 | 245,964 | |
| 12/27/2024 | 90.57 | 91.66 | 88.88 | 91.11 | 226,443 | |
| 12/26/2024 | 88.76 | 92.22 | 88.07 | 91.41 | 309,801 | |
| 12/24/2024 | 87.21 | 90.34 | 87.00 | 90.34 | 182,730 | |
| 12/23/2024 | 84.01 | 87.99 | 83.99 | 87.30 | 258,985 | |
| 12/20/2024 | 80.57 | 85.56 | 80.57 | 84.47 | 397,743 | |
| 12/19/2024 | 81.91 | 84.09 | 80.61 | 82.12 | 184,011 | |
| 12/18/2024 | 84.80 | 87.96 | 79.61 | 80.85 | 330,092 |
About Allegiant Travel Stock history
Allegiant Travel investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Allegiant is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Allegiant Travel will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Allegiant Travel stock prices may prove useful in developing a viable investing in Allegiant Travel
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 17.9 M | 18.1 M | |
| Net Income Applicable To Common Shares | 2.8 M | 2.7 M |
Allegiant Travel Stock Technical Analysis
Allegiant Travel technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Analyzer Now
Portfolio AnalyzerPortfolio analysis module that provides access to portfolio diagnostics and optimization engine |
| All Next | Launch Module |
Allegiant Travel Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Allegiant Travel's price direction in advance. Along with the technical and fundamental analysis of Allegiant Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Allegiant to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.15) | |||
| Jensen Alpha | (0.54) | |||
| Total Risk Alpha | (0.25) | |||
| Treynor Ratio | (0.67) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Allegiant Stock Analysis
When running Allegiant Travel's price analysis, check to measure Allegiant Travel's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Allegiant Travel is operating at the current time. Most of Allegiant Travel's value examination focuses on studying past and present price action to predict the probability of Allegiant Travel's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Allegiant Travel's price. Additionally, you may evaluate how the addition of Allegiant Travel to your portfolios can decrease your overall portfolio volatility.