Allegiant Travel Company ALGT

Open calendar →

Allegiant Travel Company - Common Stock · Company · Nasdaq · Industrials / Airlines

Paper trade (simulated — no real money)

Fill: USD 67.6700 · FX 1 USD = 1.277900 SGD · about SGD 86.4755 per unit

Sign in to practise with simulated trades before investing real money. 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 65.47 → 67.67 · 3.4%
119.16088.59558.030 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 30 Oct 25Jan 26Apr 26Jul 26Oct 26

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

Price & SEC Filing History 25 Oct 2025 — 26 Oct 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
68.1700 68.2900 65.6700 67.6700 365,891
67.8900 72.2100 67.5500 70.3600 493,000
69.0000 72.1900 68.0100 70.0500 499,100
66.0800 72.3400 65.1200 69.0300 455,800
30 · 8-K After-hours · 21:09 ET 8-K ↗
67.8200 68.0000 66.1900 66.3100 338,200
Weekend
Weekend
70.4800 71.2800 66.4100 66.9800 429,000
67.0200 70.9900 66.6300 70.4000 500,000
70.5500 71.6800 65.4600 66.9000 672,300
76.4100 76.4100 71.3000 72.3400 342,900
75.0500 76.7900 74.5200 74.6000 239,400
Weekend
Weekend
75.4800 76.9300 74.1300 76.4300 307,100
75.1300 77.0900 74.1200 76.4200 621,700
75.6000 77.1600 74.8300 76.2800 384,300
77.4700 79.8000 76.0000 77.5400 446,200
77.0200 77.7500 74.7100 75.1400 417,500
Weekend
Weekend
78.5500 78.7000 75.8300 77.6100 466,700
75.4900 77.3300 74.4500 75.4600 519,400
77.8600 77.8600 74.3300 75.7900 491,600
77.7600 77.9000 75.3300 77.0300 464,400
77.1400 78.5500 75.0500 76.5500 416,400
Weekend
Weekend
78.0900 79.9400 76.2800 79.0900 459,200
76.2600 77.9400 74.7800 76.8400 511,500
80.5500 80.9200 76.8300 77.2600 485,400
83.4200 85.0000 81.0400 81.6600 401,200
79.9300 81.0600 78.1600 80.4900 422,300
Weekend
Weekend
78.7100 79.5700 77.7600 78.1600 812,100
80.2500 82.2500 79.0700 79.1300 424,000
79.3900 81.9900 76.0000 78.6400 650,400
78.7900 78.8600 76.8400 78.1600 497,500
76.7300 79.5800 76.0500 78.5000 636,900
Weekend
Weekend
77.4000 78.9700 76.1700 78.2700 606,300
74.6800 77.7300 74.3400 76.0700 536,300
74.7400 77.1300 74.5200 76.5700 379,200
77.5600 78.4000 75.8000 76.0600 419,800
No trading
Weekend
Weekend
75.7400 78.8900 75.7400 78.1600 367,400
75.3200 76.4000 73.7600 75.8600 588,300
73.6900 76.8500 73.5000 74.7800 470,800
74.8200 75.5900 72.1700 72.4100 529,900
77.1300 77.7500 75.6000 76.0500 518,500
Weekend
Weekend
80.8900 81.8500 78.7600 78.9400 320,200
81.9900 82.7600 80.2500 80.3100 332,800
83.0300 84.1200 82.2300 82.6000 553,900
85.4600 85.7500 80.8100 82.3200 485,700
84.3400 85.0200 80.2200 81.6300 843,800
Weekend
Weekend
78.4600 82.0000 77.9500 81.8500 803,800
76.5900 76.9700 73.9900 76.4100 753,700
81.6500 82.5300 77.6900 78.0700 631,700
82.8100 83.6100 81.5700 81.7000 453,200
84.6900 86.9200 84.1500 84.3000 529,600
Weekend
Weekend
85.2100 87.4200 84.1400 85.7500 348,300
86.1000 88.2700 84.5300 86.4500 558,700
89.0000 89.8800 84.3800 84.4400 615,500
89.5400 91.1200 88.2000 88.3400 582,000
29 · 10-Q After-hours · 16:11 ET 10-Q ↗
93.2200 93.9000 89.2900 89.5400 543,700
Weekend
Weekend
96.2300 98.0300 94.2600 95.6100 538,300
101.9800 103.8000 97.1000 97.1700 471,500
96.3000 108.6100 95.7100 103.9900 757,700
28 · 8-K After-hours · 16:13 ET 8-K ↗
106.6400 108.2300 104.5800 105.0900 444,600
27 · 8-K After market open · 12:57 ET 8-K ↗
102.0700 105.9100 101.6100 103.4800 494,800
Weekend
Weekend
99.0500 100.1000 97.0200 98.0800 366,900
26 · 8-K After-hours · 17:00 ET 8-K ↗
98.0400 99.1700 96.5600 99.0100 392,500
97.2800 100.1400 95.3600 95.6900 520,900
100.3800 103.0000 97.1700 101.5800 562,600
100.9500 103.3500 98.5500 99.1400 492,400
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
25 · 8-K Pre-market · 08:59 ET 8-K ↗
115.9300 117.0600 111.8500 114.2000 886,300
24 · 8-K Next filing day · accepted 26 Jun, 19:07 ET 8-K ↗
Weekend
Weekend
23 · 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
22 · 8-K Next filing day · accepted 09 Jun, 20:22 ET 8-K ↗
85.1800 88.9600 81.8900 86.6900 666,800
21 · 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
20 · DEF 14A After-hours · 16:08 ET DEF 14A ↗ 19 · DEFA14A After-hours · 16:07 ET DEFA14A ↗ 18 · 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
17 · 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
16 · 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
15 · 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
14 · 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
13 · 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
12 · 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
11 · 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
10 · 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
9 · 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
8 · 8-K Pre-market · 08:45 ET 8-K ↗
77.0700 77.9100 74.2200 74.6600 619,500
7 · 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
6 · 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
5 · 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
4 · 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
3 · 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
2 · 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
1 · 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

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.

30 8-K 8-K (opens SEC filing in a new tab) After-hours · 21:09 ET Summarise
29 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
28 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:13 ET Summarise
27 8-K 8-K (opens SEC filing in a new tab) After market open · 12:57 ET Summarise
26 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:00 ET Summarise
25 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:59 ET Summarise
24 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 26 Jun, 19:07 ET Summarise
23 8-K 8-K (opens SEC filing in a new tab) After market open · 15:21 ET Summarise
22 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 09 Jun, 20:22 ET Summarise
21 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:22 ET Summarise
20 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
19 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
15 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:35 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:27 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:26 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:10 ET Summarise
10 424B3 424B3 (opens SEC filing in a new tab) After-hours · 17:11 ET Summarise
9 10-K/A 10-K/A (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:45 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:13 ET Summarise
6 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:13 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:00 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:23 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:59 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 · 16:01 ET Summarise