Allegiant Travel Company - Price History
Monthly price history for ALGT (Allegiant Travel Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $53.68 | $53.68 |
| April 2024 | $54.56 | $54.56 |
| March 2024 | $75.21 | $75.21 |
| February 2024 | $72.78 | $72.78 |
| January 2024 | $77.80 | $78.40 |
| December 2023 | $81.98 | $82.61 |
| November 2023 | $67.96 | $68.49 |
| October 2023 | $65.45 | $66.62 |
| September 2023 | $75.51 | $76.86 |
| August 2023 | $87.28 | $88.84 |
| July 2023 | $120.82 | $123.70 |
| June 2023 | $123.34 | $126.28 |
| May 2023 | $95.22 | $97.49 |
| April 2023 | $101.49 | $103.91 |
| March 2023 | $89.84 | $91.98 |
| February 2023 | $100.16 | $102.55 |
| January 2023 | $84.03 | $86.03 |
| December 2022 | $66.41 | $67.99 |
| November 2022 | $80.69 | $82.61 |
| October 2022 | $73.30 | $75.05 |
| September 2022 | $71.28 | $72.98 |
| August 2022 | $94.25 | $96.50 |
| July 2022 | $112.63 | $115.31 |
| June 2022 | $110.46 | $113.09 |
| May 2022 | $145.97 | $149.45 |
| April 2022 | $151.58 | $155.19 |
| March 2022 | $158.61 | $162.39 |
| February 2022 | $170.04 | $174.09 |
| January 2022 | $174.50 | $178.66 |
| December 2021 | $182.69 | $187.04 |
| November 2021 | $169.19 | $173.22 |
| October 2021 | $171.19 | $175.27 |
| September 2021 | $190.93 | $195.48 |
| August 2021 | $187.96 | $192.44 |
| July 2021 | $185.70 | $190.12 |
| June 2021 | $189.49 | $194 |
| May 2021 | $216.31 | $221.46 |
| April 2021 | $230.24 | $235.73 |
| March 2021 | $238.38 | $244.06 |
| February 2021 | $246.32 | $252.19 |
| January 2021 | $177.27 | $181.49 |
| December 2020 | $184.84 | $189.24 |
| November 2020 | $166.23 | $170.19 |
| October 2020 | $131.62 | $134.76 |
| September 2020 | $117.01 | $119.80 |
| August 2020 | $125.61 | $128.60 |
| July 2020 | $109.42 | $112.03 |
| June 2020 | $106.67 | $109.21 |
| May 2020 | $104.07 | $106.55 |
| April 2020 | $76.65 | $78.48 |
| March 2020 | $79.90 | $81.80 |
| February 2020 | $132.39 | $135.54 |
| January 2020 | $163.25 | $168.04 |
| December 2019 | $169.08 | $174.04 |
| November 2019 | $164.89 | $169.73 |
| October 2019 | $161.89 | $167.33 |
| September 2019 | $144.79 | $149.66 |
| August 2019 | $136.74 | $141.99 |
| July 2019 | $144.31 | $149.85 |
| June 2019 | $138.20 | $143.50 |
| May 2019 | $134.27 | $140.11 |
| April 2019 | $140.76 | $146.88 |
| March 2019 | $124.08 | $129.47 |
| February 2019 | $126.60 | $132.10 |
| January 2019 | $123.93 | $130 |
| December 2018 | $95.54 | $100.22 |
| November 2018 | $128.13 | $134.41 |
| October 2018 | $108.16 | $114.14 |
| September 2018 | $120.16 | $126.80 |
| August 2018 | $129.11 | $136.25 |
| July 2018 | $116.52 | $123.60 |
| June 2018 | $130.99 | $138.95 |
| May 2018 | $142.68 | $151.35 |
| April 2018 | $150.42 | $160.25 |
| March 2018 | $161.96 | $172.55 |
| February 2018 | $155.44 | $166.30 |
| January 2018 | $148.85 | $159.25 |
| December 2017 | $144.64 | $154.75 |
| November 2017 | $142.07 | $152 |
| October 2017 | $126.84 | $136.40 |
| September 2017 | $122.47 | $131.70 |
| August 2017 | $109.73 | $118 |
| July 2017 | $119.52 | $129.25 |
| June 2017 | $125.39 | $135.60 |
| May 2017 | $126.68 | $137 |
| April 2017 | $133.80 | $145.40 |
| March 2017 | $147.46 | $160.25 |
| February 2017 | $159.56 | $174.10 |
| January 2017 | $157.64 | $172 |
| December 2016 | $152.50 | $166.40 |
| November 2016 | $149.76 | $163.40 |
| October 2016 | $125.85 | $137.90 |
| September 2016 | $120.53 | $132.07 |
| August 2016 | $126.16 | $138.24 |
| July 2016 | $117.79 | $129.77 |
| June 2016 | $137.51 | $151.50 |
| May 2016 | $126.19 | $139.02 |
| April 2016 | $145.04 | $160.57 |
| March 2016 | $160.83 | $178.06 |
| February 2016 | $147.77 | $163.88 |
| January 2016 | $144.69 | $160.47 |
| December 2015 | $151.33 | $167.83 |
| November 2015 | $156.45 | $175.13 |
| October 2015 | $176.11 | $197.45 |
| September 2015 | $192.88 | $216.25 |
| August 2015 | $181.29 | $203.26 |
| July 2015 | $189.50 | $212.73 |
| June 2015 | $158.45 | $177.88 |
| May 2015 | $140.27 | $157.47 |
| April 2015 | $136.76 | $153.76 |
| March 2015 | $171.03 | $192.29 |
| February 2015 | $163.10 | $183.62 |
| January 2015 | $161.01 | $181.27 |
| December 2014 | $133.53 | $150.33 |
| November 2014 | $122.33 | $140.26 |
| October 2014 | $116.41 | $133.47 |
| September 2014 | $107.85 | $123.66 |
| August 2014 | $107.16 | $122.86 |
| July 2014 | $102.71 | $117.76 |
| June 2014 | $102.72 | $117.77 |
| May 2014 | $100.30 | $115 |
| April 2014 | $102.44 | $117.45 |
| March 2014 | $97.62 | $111.93 |
| February 2014 | $86.57 | $99.26 |
| January 2014 | $79.43 | $91.07 |
| December 2013 | $91.96 | $105.44 |
| November 2013 | $94.53 | $110.70 |
| October 2013 | $89.04 | $104.27 |
| September 2013 | $89.97 | $105.36 |
| August 2013 | $80.70 | $94.51 |
| July 2013 | $83.15 | $97.38 |
| June 2013 | $90.50 | $105.99 |
| May 2013 | $78.99 | $92.51 |
| April 2013 | $76.76 | $89.90 |
| March 2013 | $75.81 | $88.78 |
| February 2013 | $68.56 | $80.29 |
| January 2013 | $63.59 | $74.47 |
| December 2012 | $62.68 | $73.41 |
| November 2012 | $63.20 | $74.02 |
| October 2012 | $60.43 | $72.74 |
| September 2012 | $52.64 | $63.36 |
| August 2012 | $55.03 | $66.24 |
| July 2012 | $59.03 | $71.06 |
| June 2012 | $57.89 | $69.68 |
| May 2012 | $53.87 | $64.85 |
| April 2012 | $48.81 | $58.76 |
| March 2012 | $45.28 | $54.50 |
| February 2012 | $41.52 | $49.98 |
| January 2012 | $45.66 | $54.97 |
| December 2011 | $44.31 | $53.34 |
| November 2011 | $43.26 | $52.08 |
| October 2011 | $43.16 | $51.96 |
| September 2011 | $39.15 | $47.13 |
| August 2011 | $39 | $46.95 |
| July 2011 | $35.75 | $43.03 |
| June 2011 | $41.12 | $49.50 |
| May 2011 | $37.89 | $45.61 |
| April 2011 | $37.28 | $44.87 |
| March 2011 | $36.39 | $43.81 |
| February 2011 | $34.28 | $41.27 |
| January 2011 | $38.66 | $46.54 |
| December 2010 | $40.90 | $49.24 |
| November 2010 | $41.48 | $49.93 |
| October 2010 | $39.14 | $47.11 |
| September 2010 | $35.16 | $42.32 |
| August 2010 | $31.26 | $37.63 |
| July 2010 | $36.88 | $44.39 |
| June 2010 | $35.46 | $42.69 |
| May 2010 | $45.93 | $55.29 |
| April 2010 | $42.10 | $51.43 |
| March 2010 | $47.36 | $57.86 |
| February 2010 | $42.68 | $52.14 |
| January 2010 | $41.91 | $51.20 |
| December 2009 | $38.61 | $47.17 |
| November 2009 | $33.75 | $41.23 |
| October 2009 | $30.87 | $37.71 |
| September 2009 | $31.18 | $38.09 |
| August 2009 | $32.08 | $39.19 |
| July 2009 | $35.45 | $43.31 |
| June 2009 | $32.45 | $39.64 |
| May 2009 | $33.02 | $40.34 |
| April 2009 | $42.60 | $52.04 |
| March 2009 | $37.21 | $45.46 |
| February 2009 | $28.09 | $34.32 |
| January 2009 | $29.27 | $35.76 |
| December 2008 | $39.76 | $48.57 |
| November 2008 | $35.31 | $43.14 |
| October 2008 | $32.60 | $39.83 |
| September 2008 | $28.91 | $35.32 |
| August 2008 | $25.38 | $31.01 |
| July 2008 | $20.20 | $24.68 |
| June 2008 | $15.22 | $18.59 |
| May 2008 | $17.11 | $20.90 |
| April 2008 | $22.31 | $27.25 |
| March 2008 | $21.63 | $26.42 |
| February 2008 | $22.27 | $27.21 |
| January 2008 | $25.60 | $31.28 |
| December 2007 | $26.31 | $32.14 |
| November 2007 | $28.98 | $35.40 |
| October 2007 | $29.48 | $36.02 |
| September 2007 | $24.82 | $30.32 |
| August 2007 | $23.74 | $29 |
| July 2007 | $24.06 | $29.39 |
| June 2007 | $25.16 | $30.74 |
| May 2007 | $25.99 | $31.75 |
| April 2007 | $26.27 | $32.09 |
| March 2007 | $25.78 | $31.50 |
| February 2007 | $28.21 | $34.46 |
| January 2007 | $27.22 | $33.25 |
| December 2006 | $22.97 | $28.06 |
ALGT
Price: $53.68
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 4.40%
Payout Ratio: 25.67%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 6.29 USD
P/E Ratio: 8.60
Exchange: NMS
Sector: Industrials
Industry: Airlines
Volume: 155109
Ebitda: 57.2 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 2