ALGT - Allegiant Travel Company
Twittering - Tweeting - Chatting about ALGT Allegiant Travel Company




BV_Services: $ALGT Allegiant Travel Co Files 8-K : Entry into a Material Definitive Agreement, .. http://t.co/KarlyMEBKi
· Reply · View Tweet

mokrari: @themotleyfool agrees with @mokrari on $ALGT 2 Solid Airline Stocks to Buy (ALGT, SAVE): http://t.co/hhuCt6mqAC
· Reply · View Tweet

mokrari: Highest rated this month $PPS $NXTM $RAI $VNO $TWTC $URBN $MPW $NTGR $EQIX $CEB $TKGBY $FBS-PA $WYN $NTLS $DEI $PCS $ALGT $HOGS $TWC $TRMB
· Reply · View Tweet

LargeVoidBot: New 52wk Highs: $ALGT
· Reply · View Tweet

GFNNstock: $n $spnc $ades $wwww $dds $hci $stz $cab $tyl $algt $ulti $cp all hit all time highs this week. read more at my home page
· Reply · View Tweet

Date - Time Alert
2013-02-04 15:30:00 Price (74.77) Rises Above Moving Average of 74.46
2013-02-04 09:30:00 Price (74.5) Moves Below Moving Average of 74.52
2013-01-31 10:30:00 Price (74.49) Rises Above Moving Average of 74.41
2013-01-30 14:30:00 Price (74.41) Moves Below Moving Average of 74.47
2013-01-29 09:30:00 Price (74.5) Moves Below Moving Average of 74.62
2013-01-28 11:00:00 Price (74.89) Rises Above Moving Average of 74.71
2013-01-16 12:30:00 Price (74.59) Moves Below Moving Average of 74.98
2013-01-16 11:30:00 Price (75.16) Rises Above Moving Average of 74.95
2013-01-15 16:00:00 Price (74.94) Rises Above Moving Average of 74.92
2013-01-11 09:30:00 Price (75.21) Moves Below Moving Average of 75.43
2012-12-31 12:30:00 Price (74.77) Rises Above Moving Average of 74.75
2012-12-07 14:30:00 Price (73.39) Rises Above Moving Average of 73.3
2012-12-04 14:30:00 Price (73.33) Rises Above Moving Average of 73.22
2012-12-04 11:30:00 Price (72.96) Moves Below Moving Average of 73.28
2012-11-29 09:30:00 Price (73.76) Rises Above Moving Average of 73.46
2012-11-28 15:30:00 Price (73.37) Moves Below Moving Average of 73.46
2012-11-28 13:30:00 Price (73.47) Moves Below Moving Average of 73.47
2012-11-28 12:00:00 Price (73.49) Rises Above Moving Average of 73.47
2012-11-28 09:30:00 Price (73) Moves Below Moving Average of 73.48
2012-11-20 09:30:00 Price (73.21) Rises Above Moving Average of 73.01
2012-11-13 13:30:00 Price (72.85) Moves Below Moving Average of 72.87
2012-04-30 15:30:00 Price (59.01) Rises Above Moving Average of 59.01
2012-04-30 13:00:00 Price (59.04) Rises Above Moving Average of 58.99
2012-04-30 12:00:00 Price (58.92) Moves Below Moving Average of 58.99
2012-04-30 10:30:00 Price (58.92) Moves Below Moving Average of 59
2012-04-23 09:30:00 Price (58.41) Moves Below Moving Average of 58.48
2012-03-12 13:00:00 Price (49.27) Rises Above Moving Average of 49.26
2012-03-12 09:30:00 Price (49.07) Moves Below Moving Average of 49.44
2012-03-09 10:30:00 Price (49.85) Rises Above Moving Average of 49.8
2012-02-16 12:00:00 Price (54.81) Rises Above Moving Average of 54.57
2012-02-07 10:30:00 Price (54.58) Moves Below Moving Average of 54.59
2012-02-06 13:00:00 Price (54.9) Rises Above Moving Average of 54.5
2012-02-06 11:30:00 Price (54.05) Moves Below Moving Average of 54.47
2012-01-24 14:00:00 Price (53.46) Rises Above Moving Average of 53.44
2012-01-23 10:30:00 Price (53.48) Moves Below Moving Average of 53.54
2012-01-19 11:00:00 Price (53.79) Rises Above Moving Average of 53.53
2012-01-09 16:00:00 Price (54.01) Moves Below Moving Average of 54.2
2012-01-09 12:30:00 Price (54.36) Rises Above Moving Average of 54.15
2012-01-09 11:30:00 Price (53.99) Moves Below Moving Average of 54.14
2012-01-05 12:00:00 Price (53.9) Rises Above Moving Average of 53.72
2012-01-05 09:30:00 Price (53.5) Moves Below Moving Average of 53.69
2012-01-04 12:30:00 Price (53.64) Rises Above Moving Average of 53.6
2012-01-03 13:00:00 Price (53.44) Moves Below Moving Average of 53.49
2011-12-14 11:30:00 Price (50.91) Moves Below Moving Average of 50.96
2011-12-13 15:30:00 Price (50.51) Moves Below Moving Average of 50.93
2011-12-01 09:30:00 Price (52.36) Rises Above Moving Average of 50.52
2011-11-14 15:00:00 Price (51.92) Moves Below Moving Average of 52.25
2011-11-11 09:30:00 Price (52.45) Rises Above Moving Average of 51.89
2011-11-10 09:30:00 Price (51.02) Moves Below Moving Average of 51.87
2011-11-08 13:30:00 Price (51.87) Rises Above Moving Average of 51.83
2011-11-08 10:30:00 Price (51.75) Moves Below Moving Average of 51.8
2011-11-07 12:30:00 Price (51.65) Moves Below Moving Average of 51.69
2011-10-04 16:00:00 Price (47.53) Rises Above Moving Average of 46.89
2011-10-03 12:00:00 Price (46.99) Moves Below Moving Average of 47.02
2011-09-29 09:30:00 Price (46.84) Rises Above Moving Average of 46.68
2011-09-28 11:00:00 Price (46.66) Moves Below Moving Average of 46.67
2011-09-23 10:30:00 Price (46.51) Rises Above Moving Average of 46.26
2011-09-21 14:30:00 Price (46.17) Moves Below Moving Average of 46.37
2011-09-21 10:00:00 Price (47.17) Rises Above Moving Average of 46.41
2011-09-20 15:00:00 Price (46.36) Moves Below Moving Average of 46.42
2011-09-13 09:30:00 Price (45.55) Rises Above Moving Average of 45.46
2011-09-09 12:00:00 Price (45.3) Moves Below Moving Average of 45.3
2011-09-06 16:00:00 Price (45.18) Rises Above Moving Average of 45.04
2011-09-06 09:30:00 Price (44.88) Moves Below Moving Average of 45.05
2011-08-09 14:30:00 Price (42.8) Moves Below Moving Average of 42.88
2011-08-09 12:00:00 Price (42.96) Rises Above Moving Average of 42.95
2011-07-12 10:00:00 Price (47.49) Moves Below Moving Average of 47.86
2011-06-17 09:30:00 Price (43.94) Rises Above Moving Average of 43.63
2011-06-16 14:00:00 Price (43.49) Moves Below Moving Average of 43.69
2011-06-16 09:30:00 Price (43.78) Rises Above Moving Average of 43.76
2011-06-14 15:30:00 Price (43.84) Moves Below Moving Average of 43.98
2011-06-14 11:00:00 Price (44.15) Rises Above Moving Average of 44.1
2011-05-26 15:00:00 Price (46.02) Rises Above Moving Average of 46.02
2011-05-25 11:00:00 Price (46.04) Moves Below Moving Average of 46.12
2011-04-26 10:00:00 Price (42.08) Rises Above Moving Average of 41.85
2011-04-12 16:00:00 Price (42.94) Moves Below Moving Average of 42.98
2011-04-12 09:30:00 Price (43.22) Rises Above Moving Average of 42.93
2011-04-07 09:30:00 Price (43.08) Moves Below Moving Average of 43.1
2011-04-06 13:30:00 Price (43.14) Rises Above Moving Average of 43.09
2011-04-06 09:30:00 Price (43.12) Rises Above Moving Average of 43.1
2011-04-05 13:00:00 Price (43.17) Rises Above Moving Average of 43.11
2011-04-04 11:30:00 Price (43.12) Moves Below Moving Average of 43.13
2011-03-28 11:30:00 Price (42.96) Rises Above Moving Average of 42.94
2011-03-28 10:00:00 Price (42.97) Rises Above Moving Average of 42.93
2011-03-22 16:00:00 Price (42.84) Moves Below Moving Average of 42.87
2011-03-18 15:30:00 Price (42.5) Moves Below Moving Average of 42.53
2011-03-18 10:30:00 Price (42.58) Rises Above Moving Average of 42.45
2011-03-17 15:00:00 Price (42.14) Moves Below Moving Average of 42.42
2011-03-07 12:00:00 Price (42.16) Rises Above Moving Average of 42.06
2011-03-07 11:00:00 Price (41.98) Moves Below Moving Average of 42.06
2011-03-04 16:00:00 Price (42.11) Rises Above Moving Average of 42.06
2011-01-28 12:00:00 Price (47.84) Moves Below Moving Average of 47.85
2011-01-26 15:00:00 Price (48.11) Rises Above Moving Average of 48.01
2011-01-03 09:30:00 Price (49.63) Rises Above Moving Average of 49.53
2010-12-31 15:00:00 Price (49.33) Moves Below Moving Average of 49.57
2010-12-30 13:30:00 Price (49.77) Rises Above Moving Average of 49.77
2010-12-14 12:30:00 Price (50.86) Moves Below Moving Average of 50.96
2010-12-14 11:30:00 Price (51) Rises Above Moving Average of 50.94
2010-12-13 15:30:00 Price (50.8) Moves Below Moving Average of 50.89
2010-11-18 09:30:00 Price (47.87) Rises Above Moving Average of 47.75
2010-11-15 13:30:00 Price (47.2) Moves Below Moving Average of 47.29
2010-11-15 11:30:00 Price (47.21) Rises Above Moving Average of 47.19
2010-11-15 10:00:00 Price (47.11) Moves Below Moving Average of 47.13
2010-10-20 10:30:00 Price (41.14) Moves Below Moving Average of 41.21
2010-10-20 09:30:00 Price (41.24) Rises Above Moving Average of 41.22
2010-10-06 09:30:00 Price (42.2) Rises Above Moving Average of 42.15
2010-10-04 11:30:00 Price (41.6) Moves Below Moving Average of 42.1
2010-09-09 10:00:00 Price (38.89) Rises Above Moving Average of 38.85
2010-08-10 16:00:00 Price (43.5) Moves Below Moving Average of 43.58
2010-08-10 11:00:00 Price (43.7) Rises Above Moving Average of 43.64
2010-08-03 10:00:00 Price (44.48) Moves Below Moving Average of 44.68
2010-08-02 09:30:00 Price (44.8) Rises Above Moving Average of 44.62
2010-07-27 11:30:00 Price (44.42) Moves Below Moving Average of 44.55
2010-07-26 15:30:00 Price (44.68) Rises Above Moving Average of 44.5
2010-07-26 11:00:00 Price (44.5) Rises Above Moving Average of 44.45
2010-07-21 13:30:00 Price (44.28) Moves Below Moving Average of 44.34
2010-07-19 11:30:00 Price (44.1) Rises Above Moving Average of 44.03
2010-07-19 10:30:00 Price (43.9) Moves Below Moving Average of 44.02
2010-07-08 15:30:00 Price (44.01) Rises Above Moving Average of 43.68
2010-07-08 13:00:00 Price (43.77) Rises Above Moving Average of 43.74
2010-07-08 11:00:00 Price (43.69) Moves Below Moving Average of 43.79
2010-07-07 13:30:00 Price (43.97) Rises Above Moving Average of 43.89
2010-06-04 09:30:00 Price (52.47) Moves Below Moving Average of 52.63
2010-05-25 14:30:00 Price (52.64) Rises Above Moving Average of 51.06
2010-05-24 13:00:00 Price (50.83) Moves Below Moving Average of 51.21
2010-05-24 09:30:00 Price (51.24) Moves Below Moving Average of 51.24
2010-05-21 10:00:00 Price (51.39) Rises Above Moving Average of 51.2
2010-05-18 14:00:00 Price (51.38) Moves Below Moving Average of 51.5
2010-05-12 10:00:00 Price (52.09) Rises Above Moving Average of 51.52
2010-05-11 14:30:00 Price (51.58) Rises Above Moving Average of 51.51
2010-05-10 16:00:00 Price (51.67) Rises Above Moving Average of 51.54
2010-04-20 09:30:00 Price (55.6) Moves Below Moving Average of 55.93
2010-04-19 14:30:00 Price (56.08) Rises Above Moving Average of 55.97
2010-04-19 11:30:00 Price (55.71) Moves Below Moving Average of 56.04
2010-04-16 13:00:00 Price (56.55) Rises Above Moving Average of 56.12
2010-04-16 11:30:00 Price (55.88) Moves Below Moving Average of 56.14
2010-04-13 09:30:00 Price (55.91) Rises Above Moving Average of 55.83
2010-04-12 12:00:00 Price (55.77) Rises Above Moving Average of 55.76
2010-04-08 11:30:00 Price (55.52) Moves Below Moving Average of 55.71
2010-04-05 14:30:00 Price (55.4) Moves Below Moving Average of 55.44
2009-08-28 14:30:00 Price (39.54) Rises Above Moving Average of 39.54
2009-08-26 11:00:00 Price (40) Rises Above Moving Average of 39.99
2009-08-24 12:00:00 Price (40.3) Moves Below Moving Average of 40.46
2009-08-24 09:30:00 Price (40.97) Rises Above Moving Average of 40.53
2009-08-04 12:00:00 Price (43.04) Moves Below Moving Average of 43.07
2009-08-04 11:00:00 Price (43.13) Rises Above Moving Average of 43.04
2009-08-03 11:00:00 Price (42.67) Moves Below Moving Average of 42.8
2009-06-08 09:30:00 Price (41.48) Moves Below Moving Average of 41.77
2009-06-02 09:30:00 Price (43.25) Rises Above Moving Average of 41.79
2009-05-05 10:00:00 Price (51.69) Moves Below Moving Average of 52.42
2009-04-30 13:30:00 Price (51.89) Moves Below Moving Average of 51.93
2009-03-05 11:00:00 Price (33.71) Moves Below Moving Average of 34.14
2009-03-03 13:30:00 Price (34.12) Rises Above Moving Average of 34.11
2009-02-27 16:00:00 Price (34.32) Moves Below Moving Average of 34.37
2009-02-23 14:30:00 Price (34.58) Rises Above Moving Average of 34.44
2009-02-20 16:00:00 Price (34.49) Moves Below Moving Average of 34.54
2009-02-20 15:00:00 Price (34.79) Rises Above Moving Average of 34.56
2009-02-19 09:30:00 Price (35.17) Rises Above Moving Average of 34.96
2009-02-06 14:30:00 Price (36.79) Rises Above Moving Average of 36.78
2009-01-28 16:00:00 Price (38.15) Moves Below Moving Average of 38.38
2009-01-28 15:00:00 Price (38.58) Rises Above Moving Average of 38.4
2009-01-27 09:30:00 Price (39.33) Rises Above Moving Average of 38.92
2009-01-02 14:30:00 Price (45.28) Moves Below Moving Average of 45.3
2008-12-12 12:00:00 Price (41.15) Rises Above Moving Average of 40.83
2008-12-11 09:30:00 Price (40.53) Moves Below Moving Average of 40.64
2008-12-05 15:00:00 Price (40.5) Rises Above Moving Average of 39.36
2008-12-01 16:00:00 Price (38.79) Moves Below Moving Average of 39.35
2008-11-21 16:00:00 Price (38.97) Rises Above Moving Average of 38.16
2008-11-20 15:00:00 Price (38.43) Rises Above Moving Average of 38.22
2008-11-18 11:30:00 Price (38.09) Rises Above Moving Average of 37.98
2008-11-12 14:30:00 Price (37.5) Rises Above Moving Average of 37.19
2008-10-30 09:30:00 Price (33.06) Moves Below Moving Average of 33.24
2008-10-16 12:30:00 Price (32.18) Rises Above Moving Average of 30.66
2008-10-14 14:30:00 Price (30.2) Moves Below Moving Average of 30.92
2008-10-13 14:30:00 Price (31.39) Rises Above Moving Average of 31.03
2008-10-03 11:30:00 Price (33.4) Moves Below Moving Average of 33.56
2008-09-30 13:30:00 Price (33.59) Rises Above Moving Average of 33.04
2008-09-30 10:00:00 Price (32.76) Moves Below Moving Average of 33.05
2008-09-29 09:30:00 Price (30.9) Moves Below Moving Average of 32.98
2008-09-26 15:30:00 Price (33.39) Rises Above Moving Average of 32.98
2008-09-26 14:30:00 Price (32.72) Moves Below Moving Average of 32.97
2008-09-26 13:00:00 Price (33.3) Rises Above Moving Average of 32.94


What Blogs are saying about Allegiant Travel Company
Technical Trade Ideas for Friday, June 17
Stocks to watch next week - Earnings Calendar

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 55.64 59.67 66.53 69.86
Median Moving Average 52.17 56.84 63.22 69.34
Simple Moving Average 52.19 56.87 63.24 69.64
Triangular Moving Average 51.63 54.56 63.98 69.35


Allegiant Travel Company is traded on the NSD (NASDAQ) using the symbol ALGT

Industry: TRANSPORTATION - Regional Airlines Sub Industry Specific Industry

The historical high for ALGT was 68.68 on the 12th of October 2012. It has been 1 days since the historical high price.

The lowest price was 17.13 on the 11th of July 2008. It has been 1555 days since that low price.

The largest volume day was the 8th of December 2006 when 5,542,000 shares were traded. It has been 2136 days since that big volume day.

The lowest volume day was the 6th of September 2010 when only 0 shares changed hands. That was 768 days ago.

What Google thinks of Allegiant Travel Company

Seasonality Analysis of ALGT

Historical data for ALGT

Allegiant Travel Company at ValueWiki
No Pattern Matches for ALGT

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to ALGT
Stocks with Negative Correlation to ALGT


Closing Prices over the past 15 trading days

ALGT chart



Date                Open    High    Low    Close
2013-02-08    77.85   78.73   77.85   78.12      94000
2013-02-07    76.69   78.25   75.66   78.01      139600
2013-02-06    74.79   76.91   74.50   76.57      163300
2013-02-05    74.83   74.94   74.26   74.83      167000
2013-02-01    76.24   76.24   74.40   74.86      119900
2013-01-31    73.90   75.25   72.54   74.47      142200
2013-01-30    76.00   76.71   73.09   73.75      193800
2013-01-29    74.94   76.50   74.17   76.49      192100
2013-01-28    74.21   75.66   73.60   75.24      160900
2013-01-25    73.38   74.50   73.22   74.01      140451
2013-01-24    74.82   75.13   73.26   73.76      168100
2013-01-23    74.35   75.17   74.11   74.61      90200
2013-01-22    74.03   74.96   73.55   74.86      118900
2013-01-10    77.17   77.41   75.44   75.78      102200
2013-01-09    76.51   77.15   75.92   76.86      148200








Previous symbol is ALGSF

Next symbol is ALGUI