Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,545.5
-13.6 (-0.53%)

 

  • STI Straits Times Index
    2,545.5
    -13.6 (-0.53%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,578.1
    -10.4 (-0.66%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,531.6
    -399.0 (-1.60%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,354.0
    -32.4 (-0.96%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,329.9
    -88.2 (-0.39%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,143.9
    -34.4 (-0.66%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,268.2M
  • Value: 1,358.8M
  • Rise: 113
  • Fall: 217
  • Unch: 478

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.008+0.001
ThaiBev0.605-0.020
Genting Sing0.680-0.030
Asian Healthcare0.285+0.050
Vicplas Intl0.390+0.065
ISDN0.395+0.030
AsiaMedic0.023+0.002
CNMC Goldmine0.360+0.015
Rex Intl0.184-0.003
Medtecs Intl0.970-0.030

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ALLEGIANT TRAVEL COMPANY ALLEGIANT TRAVEL COMPANY
Updated on 07 Aug 2020 (End of trading day)
Last (USD): 118.160 Change: +0.150 High: 120.790 Remarks: -
Change (%): +0.13 Low: 116.550
Open 117.500 Yesterday's Close 118.00999999999999
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 140,085 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 14.11744 Trailing EPS (USD) e -1.45271 NAV (USD) b 45.4664
PE a 8.370 Trailing PE f - Price / NAV b 2.5988
Dividend (USD) d 2.817830 Cash In Hand (USD) g 17.7556 Issued & Paid-up Shares c 16,200,100
Dividend Yield (%) d 2.385 Price / Cash In Hand g 6.655 Treasury Shares h 6,532,453
Market Cap (M) 1,914.204 Enterprise Value (M) 2,838.297
Piotroski F Score 5 Exchange Code ALGT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 79.45 Free Float (%) -
Sector & Industry Transportation - Airlines
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 18 Jun 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 28 Feb 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ALLEGIANT TRAVEL COMPANY NASDAQ 1,914.204 8.370 - 2.5988 2.385
Industry Airlines NASDAQ 4,673.245 6.108 20.311 2.1763 0.626
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 16,839.092 23.365 66.427 3.2130 -
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 9,989.481 3.320 - 1.1729 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,626.550 3.930 - -2.0911 2.585
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 2,931.304 5.152 - 0.7160 -
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,560.061 25.490 15.965 3.1419 -
Local Peer SKYWEST INC NASDAQ 1,485.153 4.367 8.833 0.6930 1.626
Local Peer HAWAIIAN HOLDINGS INC NASDAQ 605.323 2.703 - 0.7329 3.657
Local Peer MESA AIR GROUP INC NASDAQ 108.038 2.271 3.870 0.2448 -
Global Peer SOUTHWEST AIRLINES CO NYSE 19,630.940 8.535 119.701 1.8046 1.851
Global Peer DELTA AIR LINES INC NYSE 17,336.953 3.637 - 1.9951 5.580
Global Peer AIR CHINA HKEx 72,624.050 9.976 9.976 0.6947 0.971
Global Peer SIA SGX 10,346.608 - - 0.7064 0.916
Global Peer CHINA SOUTH AIR HKEx 55,492.247 18.537 18.537 0.7739 -
Global Peer CHINA EAST AIR HKEx 46,845.313 12.942 - 0.6854 1.910
Global Peer CATHAY PAC AIR HKEx 35,275.856 20.861 20.861 0.5620 2.007
Global Peer ALASKA AIR GROUP INC NYSE 4,526.460 5.886 79.412 1.1724 3.804
Global Peer QANTAS AIRWAYS ASX 6,105.083 6.852 7.285 2.2339 6.330
Global Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 1,994.783 5.199 - - -
Other Global Peers COPA HOLDINGS SA (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), SPIRIT AIRLINES INC (NYSE), SIA Engineering (SGX), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), AIR NEW ZEALAND (ASX), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), AIRASIA (Bursa), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), AAV (SET), THAI (SET), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX), WISEWAY GROUP LTD (ASX), Dewata Freightinternational Tbk. (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+6.130
+5.47 %
10 Days -+4.580
+4.03 %
20 Days -+7.870
+7.14 %
Medium Term Return 3 Months -+42.750
+56.69 %
6 Months 0.700-44.420
-26.89 %
1 Year 2.100-27.990
-17.71 %
Long Term Return 2 Years 4.900-12.640
-5.92 %
3 Years 7.700-2.390
+4.40 %
5 Years 13.750-114.710
-43.35 %
Annualised Return Annualised --
-10.74 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 60.060 - 183.260 Change From 1 Year Low +58.100 % Change From 1 Year Low (%) +96.74
Change From 1 Year High -65.100 % Change From 1 Year High (%) -35.52
2 Years Range 60.060 - 183.260 Change From 2 Years Low +58.100 % Change From 2 Years Low (%) +96.74
Change From 2 Years High -65.100 % Change From 2 Years High (%) -35.52
5 Years Range 60.060 - 238.130 Change From 5 Years Low +58.100 % Change From 5 Years Low (%) +96.74
Change From 5 Years High -119.970 % Change From 5 Years High (%) -50.38
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Allegiant Travel Co. engages in the provision of travel services. It includes scheduled service air transportation, air-related travel services and product, third party travel products and fixed fee contract air transportation. The company was founded in January 1997 and is headquartered in Las Vegas, NV.

Historical Price Data

Date Open High Low Close Volume VWAP
07 Aug 2020 117.500 120.790 116.550 118.160 140,085 -
06 Aug 2020 116.020 121.230 114.785 118.010 229,029 -
05 Aug 2020 114.990 116.910 112.740 115.280 195,524 -
04 Aug 2020 112.240 114.420 111.530 113.840 217,431 -
03 Aug 2020 111.420 112.110 108.660 111.370 210,698 -
31 Jul 2020 109.990 112.190 108.610 112.030 161,581 -
30 Jul 2020 110.330 113.390 105.080 111.490 272,540 -
29 Jul 2020 115.370 116.750 113.380 114.790 263,736 -
28 Jul 2020 112.900 117.490 112.900 115.010 157,272 -
27 Jul 2020 113.320 115.960 112.300 113.470 125,034 -
24 Jul 2020 113.380 115.000 112.140 113.580 137,726 -
23 Jul 2020 112.190 117.820 110.930 113.760 152,229 -
22 Jul 2020 112.700 114.330 111.795 113.170 99,932 -
21 Jul 2020 111.740 115.400 111.620 113.160 133,851 -
20 Jul 2020 112.730 113.590 109.295 110.250 190,953 -
17 Jul 2020 114.910 115.780 112.530 113.340 207,930 -
16 Jul 2020 115.590 118.355 113.550 115.770 217,347 -
15 Jul 2020 115.620 119.740 114.870 118.810 245,087 -
14 Jul 2020 107.340 113.720 107.340 111.890 154,692 -
13 Jul 2020 112.820 114.000 107.800 109.890 291,938 -
10 Jul 2020 102.890 111.480 101.440 110.290 255,024 -
09 Jul 2020 108.350 109.403 100.100 101.740 309,382 -
Summary
Current 2 Weeks
(27 Jul 2020 to 07 Aug 2020)
113.320 121.230 105.080 118.160 1,972,930 -
Previous 2 Weeks
(13 Jul 2020 to 24 Jul 2020)
112.820 121.230 105.080 113.580 1,831,685 -
4 Weeks from
(12 Jun 2020 to 10 Jul 2020)
117.750 121.230 105.080 110.290 5,626,944 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.