Allegiant Travel Company ALGT

Open calendar →

Allegiant Travel Company - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 98.0800 · FX 1 USD = 1.288650 SGD · about SGD 126.3908 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 51.29 → 98.08 · 91.2%
119.16083.64048.120 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22,23,24 25 26 27 28 29 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
95.8700 101.1300 94.9300 98.0800 355,100
94.4600 95.2500 90.7100 94.4800 577,400
99.3000 100.6000 97.2800 98.2800 359,600
101.7900 103.7800 100.8300 101.3500 373,100
102.0900 102.8600 99.7800 102.1700 340,100
Weekend
Weekend
102.0200 104.7000 100.0000 100.9000 394,400
104.7800 109.6700 103.9700 105.4100 454,500
104.5000 108.5700 104.4400 107.7500 443,700
108.1700 108.4600 104.0200 104.2900 457,800
110.2300 111.1300 106.0600 106.8900 521,500
Weekend
Weekend
113.2300 113.6700 109.3300 111.0200 365,700
110.7800 115.1600 109.7000 114.6500 376,700
110.0000 110.7000 103.7000 108.2600 635,700
119.8000 119.8000 110.0100 111.1400 544,800
120.4700 122.5600 114.6300 115.6200 508,600
Weekend
Weekend
No trading
120.0100 123.6300 115.4200 118.6700 615,100
119.8800 123.1200 118.3000 119.1600 707,800
115.7000 120.4200 115.1000 117.6000 904,200
29 · 8-K Pre-market · 08:59 ET 8-K ↗
115.9300 117.0600 111.8500 114.2000 886,300
28 · 8-K Next filing day · accepted 26 Jun, 19:07 ET 8-K ↗
Weekend
Weekend
27 · 8-K After market open · 15:21 ET 8-K ↗
111.0900 117.1400 110.4400 116.1000 2,016,900
108.0500 114.0200 107.8800 110.0500 928,900
105.0000 107.8800 104.7400 107.3200 694,300
98.8600 104.8500 98.8600 103.5400 400,200
100.0500 104.0700 98.6000 102.1800 487,100
Weekend
Weekend
No trading
98.6600 102.5600 98.3200 100.7600 754,300
98.0000 101.3400 95.7800 95.8900 564,500
96.7900 99.7600 95.1300 95.9200 386,800
98.1500 101.5400 94.7100 95.2400 742,200
Weekend
Weekend
88.3600 93.0700 86.9600 91.5900 661,200
80.0000 86.4100 80.0000 86.0400 871,300
85.3900 85.9900 80.0100 80.1500 382,300
26 · 8-K Next filing day · accepted 09 Jun, 20:22 ET 8-K ↗
85.1800 88.9600 81.8900 86.6900 666,800
25 · 8-K Pre-market · 08:22 ET 8-K ↗
84.1100 85.4200 82.0400 82.3100 458,400
Weekend
Weekend
83.8500 85.3100 82.6800 84.1200 610,300
84.7600 86.1000 83.7900 84.4700 461,800
86.1500 86.2400 82.6200 82.9800 554,200
90.7000 90.7000 87.0200 87.6700 486,100
88.7900 89.9900 85.0200 89.1600 629,900
Weekend
Weekend
90.7300 93.6800 89.8700 91.6100 528,600
88.4300 92.6400 88.3800 90.7300 447,900
89.1100 92.7100 89.1100 91.0000 620,200
82.7500 88.2200 82.7500 87.2000 651,400
No trading
Weekend
Weekend
81.7800 83.4400 80.0400 80.3100 408,800
75.3900 81.5800 73.6700 81.3900 727,700
70.2000 78.1400 69.6400 77.0900 767,700
74.0200 74.0200 69.7100 69.8700 1,084,900
75.1300 78.4200 73.5000 74.6600 651,400
Weekend
Weekend
24 · DEF 14A After-hours · 16:08 ET DEF 14A ↗ 23 · DEFA14A After-hours · 16:07 ET DEFA14A ↗ 22 · 8-K After-hours · 16:07 ET 8-K ↗
78.1800 78.2600 74.5700 74.9000 753,500
76.6600 81.0000 76.6600 80.3800 1,041,600
21 · 8-K After-hours · 16:24 ET 8-K ↗
76.2000 77.3300 75.2000 75.2100 763,600
78.7500 78.9200 74.3400 77.4900 1,073,600
82.3600 82.3600 79.3100 79.3800 590,300
Weekend
Weekend
20 · 8-K After-hours · 16:07 ET 8-K ↗
82.1800 83.8800 82.1800 83.0300 459,900
81.5000 85.0000 80.6000 82.1800 751,800
19 · 10-Q After-hours · 16:35 ET 10-Q ↗
80.3600 82.6200 79.0000 80.0800 483,000
72.5600 76.3300 72.5600 75.7500 465,600
74.9800 75.5900 70.2800 71.9700 508,200
Weekend
Weekend
73.8300 80.8200 73.8300 75.0200 1,040,700
18 · 8-K After-hours · 16:12 ET 8-K ↗
75.5100 78.1900 75.0200 75.6400 762,800
76.5100 76.8200 73.0800 74.5100 558,200
17 · 8-K After-hours · 17:27 ET 8-K ↗
79.2700 79.8800 76.9800 77.8100 346,700
78.9400 80.7200 78.2400 79.3900 360,200
Weekend
Weekend
78.6300 81.8600 78.2700 79.0600 369,100
81.1700 82.6200 77.6700 78.7400 605,800
85.7300 85.8300 80.1200 80.6500 525,500
89.9000 91.6500 85.1400 85.5700 417,000
16 · 8-K After-hours · 16:26 ET 8-K ↗
91.0800 92.1700 88.9700 90.3500 419,200
Weekend
Weekend
89.7900 95.7200 89.2000 91.7900 666,300
88.7500 89.8200 83.9600 84.2400 640,200
15 · 8-K After-hours · 17:10 ET 8-K ↗
89.3900 90.2400 87.6700 88.2400 317,400
87.3200 91.8600 86.9500 89.8500 525,000
82.9400 85.3000 81.6700 85.2400 322,200
Weekend
Weekend
87.0700 88.1500 84.7500 85.5800 183,500
85.4300 88.1200 83.9800 86.8800 493,500
90.6800 94.6400 85.0000 86.5300 972,900
79.3800 81.3000 78.2200 80.7400 430,300
82.0400 82.8000 79.5000 80.9800 430,100
Weekend
Weekend
No trading
78.7700 83.5800 77.9200 82.8400 433,300
82.7400 86.0900 81.3300 83.1200 442,100
14 · 424B3 After-hours · 17:11 ET 424B3 ↗
78.7400 82.4100 77.1500 81.0400 423,000
79.3000 80.6000 75.9900 76.5600 369,900
Weekend
Weekend
82.0000 83.1900 78.2500 79.4000 360,000
13 · 10-K/A After-hours · 16:06 ET 10-K/A ↗
83.1500 85.3800 82.7600 83.9300 192,900
86.0400 88.0200 83.5300 84.8900 400,600
81.0100 84.5100 80.0400 83.6400 273,900
83.4000 83.8400 80.3300 82.3400 511,600
Weekend
Weekend
78.7300 79.7600 75.9300 77.0500 506,900
75.5900 79.8900 74.4700 79.2300 298,200
79.3700 80.5200 75.9800 77.1900 522,300
78.6000 81.7800 78.2700 80.0000 570,300
12 · 8-K Pre-market · 08:45 ET 8-K ↗
77.0700 77.9100 74.2200 74.6600 619,500
11 · 8-K Pre-market · 09:13 ET 8-K ↗
Weekend
Weekend
78.9200 78.9200 73.8600 75.0400 540,200
78.7100 80.9700 76.6900 77.0600 596,000
81.4300 83.3300 80.4100 82.1500 395,000
82.3500 87.1600 79.9700 83.7500 784,500
75.8100 82.7900 74.0800 82.4800 740,800
Weekend
Weekend
80.1800 82.0200 78.1700 79.5000 423,300
90.0100 90.0700 82.2200 84.1300 874,600
98.6700 99.6900 91.4500 92.0900 618,300
93.7500 97.3300 90.2800 95.9300 612,000
96.9800 101.1000 95.3100 97.7100 438,200
Weekend
Weekend
104.0000 104.6800 99.4200 102.1500 417,400
10 · 10-K After-hours · 16:13 ET 10-K ↗
104.4000 108.6000 103.8300 106.5000 378,800
106.0400 106.0400 102.1200 102.7400 273,800
104.1700 106.8700 101.6500 103.6900 427,000
105.9600 107.1100 102.8900 103.6900 453,100
Weekend
Weekend
103.7800 107.9700 102.1600 107.6200 338,200
108.0600 108.0600 102.2900 104.1800 385,400
112.2100 115.6000 108.2900 109.7600 440,400
111.2700 115.2400 110.5400 114.0400 436,100
No trading
Weekend
Weekend
109.5000 113.3800 107.0000 111.3000 465,700
111.8600 113.5700 104.1100 109.2800 695,900
114.5400 116.7100 106.3200 109.3300 580,700
113.0700 115.5000 112.0600 114.3400 437,200
114.7900 118.0000 113.4900 113.9300 777,000
Weekend
Weekend
101.6300 117.2600 100.8600 114.7900 1,619,000
102.2800 104.1000 97.3000 99.4200 952,000
9 · 8-K After-hours · 16:00 ET 8-K ↗
94.3300 100.4600 94.1300 99.8600 1,267,700
92.7200 96.2100 91.7400 92.7800 602,300
88.7000 93.2400 88.7000 91.0600 499,400
Weekend
Weekend
89.8900 91.2500 87.1700 88.6300 491,900
88.1400 91.4500 86.9900 91.4400 704,800
87.2900 88.6300 85.9900 86.7500 338,600
86.5500 87.0900 84.9100 85.3500 499,400
87.8300 88.9800 85.7600 86.1300 394,800
Weekend
Weekend
88.9000 89.8900 87.7800 88.5200 402,100
91.7000 93.6200 89.7900 90.3300 395,400
90.4300 91.6100 89.0800 90.6100 496,300
90.6700 91.7500 88.0000 88.6900 553,300
No trading
Weekend
Weekend
88.5800 90.4400 86.5600 89.9500 345,700
86.8200 90.1300 86.0300 88.8700 469,600
86.0000 87.1600 84.0100 86.4900 844,200
86.7000 89.7500 85.0100 86.0700 823,700
90.6500 92.0000 86.4100 89.0100 1,911,900
8 · 8-K Pre-market · 08:23 ET 8-K ↗
Weekend
Weekend
94.3600 96.8900 93.3100 94.9700 413,800
91.8100 94.0000 91.8100 92.4700 319,000
93.7500 95.1900 91.4000 92.9500 251,600
93.2600 94.4800 91.0200 93.2000 363,700
87.3400 92.5800 87.3400 91.9900 388,900
Weekend
Weekend
85.4100 88.1500 84.4600 88.0100 287,700
No trading
86.5800 86.6100 84.7000 85.2700 187,400
85.0200 87.4500 84.1200 86.8900 231,900
83.1100 84.7500 82.8400 84.6500 225,000
Weekend
Weekend
83.9600 85.1300 83.8000 84.6600 169,500
No trading
83.2200 85.2100 82.1000 84.6400 107,400
84.7800 85.3900 82.9400 83.2500 225,800
85.7800 86.2300 84.4900 85.4100 270,900
Weekend
Weekend
84.3900 86.4000 82.9400 85.1400 475,600
86.7800 87.9300 85.2400 85.7400 222,000
87.0000 89.4200 85.2100 85.4900 268,800
87.3300 90.0500 83.1700 87.2100 356,700
87.9600 88.2300 85.4700 87.7600 387,900
Weekend
Weekend
88.1200 93.0000 85.8300 85.8600 655,100
82.7100 84.2800 80.8100 84.1600 307,300
83.0400 85.0000 81.4800 82.5000 364,600
7 · 8-K After-hours · 16:59 ET 8-K ↗
81.9800 83.3500 80.7100 82.5800 202,300
82.3400 83.4500 81.2200 82.2400 334,200
Weekend
Weekend
79.3000 83.4100 78.5200 82.6400 218,700
79.0000 80.9900 78.1900 79.4400 252,300
77.8600 80.8000 77.8400 79.9100 324,900
76.1900 79.8500 74.4400 77.4900 385,400
74.1100 77.7300 73.7000 75.9100 345,900
Weekend
Weekend
77.5400 77.7300 75.2500 76.0000 162,300
No trading
71.6100 78.2700 71.6100 77.5800 490,400
68.5400 74.9000 68.5400 72.5100 481,300
65.2800 68.8500 64.6100 68.4600 319,700
Weekend
Weekend
61.8100 66.4800 61.6000 65.4500 408,700
63.3900 64.4000 61.3600 61.7700 229,100
64.2500 64.6000 61.7100 61.9000 233,400
61.8000 64.6100 61.5700 63.7000 330,600
65.7700 65.8500 62.0200 62.9200 286,600
Weekend
Weekend
65.0900 66.5000 64.1600 65.9600 290,000
67.9800 70.0300 66.3500 66.5100 246,300
66.6400 69.7200 66.6100 69.0700 305,400
68.0000 69.8200 66.3400 66.7600 327,200
72.3700 72.4600 68.1200 68.3200 278,500
Weekend
Weekend
67.4100 71.7500 65.6700 70.8900 369,800
6 · 10-Q After-hours · 16:02 ET 10-Q ↗
69.8200 71.3000 67.2000 68.9100 399,900
59.8800 72.7300 59.0300 72.5700 1,081,500
5 · 8-K After-hours · 16:01 ET 8-K ↗
60.9000 61.2300 57.1100 58.0300 515,900
62.1800 63.2100 60.8800 61.9300 257,600
Weekend
Weekend
60.5800 62.2800 60.3400 62.1800 312,300
62.2500 63.2700 60.7300 61.0900 199,500
62.3100 64.0500 61.6000 62.4300 200,100
65.0000 65.3000 62.5000 63.3000 233,400
66.6100 67.8800 65.2900 65.4700 233,500
Weekend
Weekend
64.7900 67.0500 64.7900 66.5100 262,000
66.5500 66.9900 64.2900 64.7900 296,600
67.8900 68.5000 66.2000 66.3600 282,600
4 · 8-K After market open · 12:22 ET 8-K ↗
65.2100 68.5200 65.2000 67.9000 470,600
64.0000 66.8000 63.6700 65.9100 195,100
Weekend
Weekend
64.6800 64.8500 63.5000 63.9500 302,500
65.1700 66.1200 61.4200 65.6000 471,700
65.1300 65.7800 64.1400 65.5900 164,300
60.2200 65.8800 60.2200 65.1200 236,900
60.1500 61.4100 59.5200 61.0400 125,800
Weekend
Weekend
61.0700 61.8200 58.1300 58.7500 278,800
63.6300 64.9900 60.1700 60.7400 318,700
62.4600 63.1400 60.9900 62.3000 220,800
63.9000 63.9000 60.9600 62.1200 347,300
63.4400 64.2000 61.3800 63.9200 228,800
Weekend
Weekend
61.6000 63.8600 60.2600 62.7900 402,300
59.5800 60.0100 58.0000 59.9400 273,800
61.2000 61.8900 59.3900 59.4700 280,200
62.7300 63.0000 60.0300 60.7700 247,900
61.5100 62.9000 59.3700 62.7700 293,200
Weekend
Weekend
59.5300 61.1800 59.3400 60.5800 216,300
61.0300 61.0300 59.1400 59.2600 298,300
62.4300 64.2400 60.3600 61.2300 260,000
61.5000 64.5000 60.8300 61.9800 316,200
60.5000 61.9000 59.9800 61.4500 290,300
Weekend
Weekend
62.8700 62.8700 60.3000 61.0000 712,200
62.7000 63.3200 60.3500 62.5100 494,800
64.0700 65.5000 61.6800 62.0600 356,900
61.4800 63.5000 60.4800 63.4500 294,800
64.8800 65.5200 61.2400 61.4800 389,000
Weekend
Weekend
64.8300 65.4700 64.0100 64.7400 364,000
63.9800 65.1900 62.6600 64.7700 285,500
60.2900 64.2000 60.0000 62.9500 424,900
62.4800 62.9600 60.5800 60.7600 531,400
64.4000 65.0000 60.7200 62.5400 341,100
Weekend
Weekend
64.5800 67.3400 64.4000 64.5300 433,000
3 · 8-K Next filing day · accepted 04 Sep, 20:03 ET 8-K ↗
66.3100 67.1800 63.6900 64.2700 313,100
64.3700 66.8300 64.3700 65.8400 337,500
61.2400 66.0000 61.2400 64.4900 344,300
No trading
Weekend
Weekend
62.0300 62.9800 61.7000 62.6600 194,900
63.0400 63.7000 61.2000 62.3000 311,300
61.8900 63.8900 61.8900 62.5100 442,200
60.0600 62.1500 59.6500 62.0400 358,500
59.9800 60.9800 59.1700 59.6000 258,600
Weekend
Weekend
56.6400 61.2600 56.6400 60.6000 438,400
55.1900 55.9800 53.7000 55.9000 322,600
56.7400 56.8600 55.4300 55.9400 286,100
57.5700 58.6500 56.9300 57.1800 307,200
58.6000 59.9200 57.3000 57.3600 550,200
Weekend
Weekend
60.4900 60.9200 58.8700 59.7800 424,200
59.9400 61.0400 59.0300 59.9000 570,000
56.7400 61.8300 56.3400 61.3100 805,000
49.8800 57.0100 49.2000 56.7600 744,700
49.0300 49.5800 47.8300 49.0400 511,800
Weekend
Weekend
49.6900 49.6900 48.3100 48.9400 436,300
50.4300 50.7900 48.5400 49.4800 364,700
2 · 10-Q After-hours · 16:02 ET 10-Q ↗
47.6000 50.3600 47.2700 50.3000 692,800
50.3700 50.3700 42.5600 48.8700 1,325,200
1 · 8-K After-hours · 16:03 ET 8-K ↗
48.9100 48.9100 47.6000 48.5900 462,500
Weekend
Weekend
50.0000 50.1900 47.8000 48.1200 599,800
50.5800 52.9600 50.1200 51.6400 379,800
50.9200 52.1300 50.1700 50.6700 350,000
51.2900 52.4600 50.4900 50.7900 335,700
51.0100 51.6600 50.1400 51.2900 455,600
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

29 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:59 ET Summarise
28 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 26 Jun, 19:07 ET Summarise
27 8-K 8-K (opens SEC filing in a new tab) After market open · 15:21 ET Summarise
26 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 09 Jun, 20:22 ET Summarise
25 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:22 ET Summarise
24 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
23 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
22 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
21 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
20 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
19 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:35 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:27 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:26 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:10 ET Summarise
14 424B3 424B3 (opens SEC filing in a new tab) After-hours · 17:11 ET Summarise
13 10-K/A 10-K/A (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:45 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:13 ET Summarise
10 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:13 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:00 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:23 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:59 ET Summarise
6 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:01 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After market open · 12:22 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 04 Sep, 20:03 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:03 ET Summarise