No.6
Disclosure
2026/11/07 06:01
四半期報告書（10-Q）
ALGT Allegiant Travel COUS-listed
6 posts
Allegiant Travel CO (ALGT) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Allegiant Travel CO (ALGT) Stock Price History
Allegiant Travel CO closed at $91.97 on Nov 6, 2026, +18.6% over 1 month, +29.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$91.97Nov 6
1-Month Low$66.31Oct 19
1-Week Change+28.9%vs Oct 30
1-Month Change+18.6%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,186 today (+18.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +18.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $91.97 | +4.38 | +5.00% |
| Nov 5 (Thu) | $87.59 | +6.06 | +7.43% |
| Nov 4 (Wed) | $81.53 | +7.07 | +9.50% |
| Nov 3 (Tue) | $74.46 | −2.12 | −2.77% |
| Nov 2 (Mon) | $76.58 | +5.24 | +7.35% |
| Oct 30 (Fri) | $71.34 | −1.52 | −2.09% |
| Oct 29 (Thu) | $72.86 | +0.60 | +0.83% |
| Oct 28 (Wed) | $72.26 | −1.33 | −1.81% |
| Oct 27 (Tue) | $73.59 | +5.00 | +7.29% |
| Oct 26 (Mon) | $68.59 | +0.92 | +1.36% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$97.17Aug 6
3-Month Low$66.31Oct 19
1-Month Change+18.6%vs Oct 6
3-Month Change−5.4%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $946 today (−5.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −5.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $91.97 | +4.38 | +5.00% |
| Nov 5 (Thu) | $87.59 | +6.06 | +7.43% |
| Nov 4 (Wed) | $81.53 | +7.07 | +9.50% |
| Nov 3 (Tue) | $74.46 | −2.12 | −2.77% |
| Nov 2 (Mon) | $76.58 | +5.24 | +7.35% |
| Oct 30 (Fri) | $71.34 | −1.52 | −2.09% |
| Oct 29 (Thu) | $72.86 | +0.60 | +0.83% |
| Oct 28 (Wed) | $72.26 | −1.33 | −1.81% |
| Oct 27 (Tue) | $73.59 | +5.00 | +7.29% |
| Oct 26 (Mon) | $68.59 | +0.92 | +1.36% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$119.16Jul 1
6-Month Low$66.31Oct 19
3-Month Change−5.4%vs Aug 6
6-Month Change+14.8%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,148 today (+14.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +14.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $91.97 | +28.9% |
| Oct 2026 | $71.34 | −5.9% |
| Sep 2026 | $75.79 | −0.3% |
| Aug 2026 | $76.05 | −22.5% |
| Jul 2026 | $98.08 | −16.6% |
| Jun 2026 | $117.60 | +28.4% |
| May 2026 | $91.61 | +21.1% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$119.16Jul 1
52-Week Low$61.77Nov 20
Year to Date+7.9%vs Dec 31
From 52-Week High−22.8%Jul 1
If you had invested $1,000 1 year ago, it would be worth $1,297 today (+29.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +29.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $91.97 | +28.9% |
| Oct 2026 | $71.34 | −5.9% |
| Sep 2026 | $75.79 | −0.3% |
| Aug 2026 | $76.05 | −22.5% |
| Jul 2026 | $98.08 | −16.6% |
| Jun 2026 | $117.60 | +28.4% |
| May 2026 | $91.61 | +21.1% |
| Apr 2026 | $75.64 | −6.7% |
| Mar 2026 | $81.04 | −20.7% |
| Feb 2026 | $102.15 | +15.3% |
| Jan 2026 | $88.63 | +3.9% |
| Dec 2025 | $85.27 | +12.2% |
| Nov 2025 | $76.00 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$118.67Jul 2, 2026
3-Year Low$38.63Aug 5, 2024
Annualized Return+17.1%
Max Drawdown−57.1%
If you had invested $1,000 3 years ago, it would be worth $1,606 today (+60.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +60.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $91.97 | +7.9% |
| 2025 | $85.27 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$190.18Dec 20, 2021
5-Year Low$38.63Aug 5, 2024
Annualized Return−13.2%
Max Drawdown−79.7%
If you had invested $1,000 5 years ago, it would be worth $494 today (−50.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −50.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $91.97 | +7.9% |
| 2025 | $85.27 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$252.19Feb 2021
All-Time Low$18.59Jun 2008
Total Change+176.6%vs Jan 2007
Annualized Return+5.3%
If you had invested $1,000 in Jan 2007, it would be worth $2,766 today (+176.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +424.4%, while this stock moved +176.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $91.97 | +7.9% |
| 2025 | $85.27 | −9.4% |
| 2024 | $94.12 | +13.9% |
| 2023 | $82.61 | +21.5% |
| 2022 | $67.99 | −63.6% |
| 2021 | $187.04 | −1.2% |
| 2020 | $189.24 | +8.7% |
| 2019 | $174.04 | +73.7% |
| 2018 | $100.22 | −35.2% |
| 2017 | $154.75 | −7.0% |
| 2016 | $166.40 | −0.9% |
| 2015 | $167.83 | +11.6% |
| 2014 | $150.33 | +42.6% |
| 2013 | $105.44 | +43.6% |
| 2012 | $73.41 | +37.6% |
| 2011 | $53.34 | +8.3% |
| 2010 | $49.24 | +4.4% |
| 2009 | $47.17 | −2.9% |
| 2008 | $48.57 | +51.1% |
| 2007 | $32.14 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2007). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.5
Disclosure
2026/11/05 06:01
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.4
Disclosure
2026/11/03 08:41
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）
レギュレーションFD開示（Item 7.01）
Delete
No.3
Disclosure
2026/10/28 05:31
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）
Delete
No.2
Disclosure
2026/10/24 05:47
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／役員の異動（就任・退任・報酬）（Item 5.02）
重要な契約の締結（Item 1.01）／役員の異動（就任・退任・報酬）（Item 5.02）
Delete
No.1
Disclosure
2026/10/20 06:09
臨時報告（重要事象）（8-K）
債務・オフバランス債務の発生（Item 2.03）
債務・オフバランス債務の発生（Item 2.03）