Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,122.6
-13.4 (-0.43%)

 

  • STI Straits Times Index
    3,122.6
    -13.4 (-0.43%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,594.6
    -8.2 (-0.51%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,270.0
    38.5 (0.15%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,880.3
    0.3 (0.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    20,618.6
    -58.7 (-0.28%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,253.0
    -42.8 (-0.68%)
    Index delayed 10 minutes
  • KOR KOSPI
    1,964.7
    4.4 (0.22%)
    Index delayed 20 minutes
  • XAO XAO
    6,572.6
    -54.8 (-0.83%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 692.8M
  • Value: 977.8M
  • Rise: 147
  • Fall: 136
  • Unch: 553

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
ThaiBev0.925+0.035
YZJ Shipbldg SGD0.965-0.005
Spackman0.013-0.002
ESR-REIT0.520+0.010
Y Ventures0.101+0.008
Synagie0.168+0.008
Rex Intl0.077+0.001
SingTel3.190-0.030
Mapletree Com Tr2.080+0.010
Ascott Reit1.290-0.010

World Indices

World Indices
Name Last Change
Nasdaq 7,948.6 -54.2
HSI 26,270.0 +38.5
HSCEI 10,177.3 +44.5
Jakarta 6,253.0 -42.8
Nikkei 225 20,618.6 -58.6
SSE Comp 2,880.3 +0.3
Shanghai A 3,017.4 +0.3
Shanghai B 264.8 +0.2
PSE Comp 0.0
KOSPI 1,964.7 +4.4

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 20 Aug 2019 (End of trading day)
Last (USD): 141.480 Change: -0.560 High: 142.300 Remarks: -
Change (%): -0.39 Low: 140.490
Open 141.420 Yesterday's Close 142.04
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 412,020 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 9.79370 Trailing EPS (USD) e 11.14725 NAV (USD) b 49.3382
PE a 14.446 Trailing PE f 12.692 Price / NAV b 2.8676
Dividend (USD) d 2.778926 Cash In Hand (USD) g 28.7115 Issued & Paid-up Shares c 16,306,000
Dividend Yield (%) d 1.964 Price / Cash In Hand g 4.928 Treasury Shares h 6,439,274
Beta - 75 Daysi -0.128 R-Squared - 75 Days(%)i 1.19 Market Cap (M) 2,306.973
Beta - 500 Daysi 0.002 R-Squared - 500 Days (%)i - Enterprise Value (M) 3,145.030
Piotroski F Score 4 Exchange Code ALGT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 38.13 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 02 Aug 2019.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 04 Mar 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

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 2,306.973 14.446 12.692 2.8676 1.964
Industry Airlines NASDAQ 6,542.612 10.650 9.279 2.2952 0.464
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 21,589.072 10.140 8.171 2.0920 -
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 12,710.455 12.409 13.618 2.1139 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 11,501.350 8.145 7.632 -522.8745 1.602
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,317.993 28.287 12.086 1.1322 -
Local Peer SKYWEST INC NASDAQ 2,847.900 10.158 8.726 1.3877 0.722
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,211.005 17.479 48.758 3.2658 -
Local Peer HAWAIIAN HOLDINGS INC NASDAQ 1,202.112 5.155 5.480 1.1941 1.938
Local Peer MESA AIR GROUP INC NASDAQ 196.645 5.913 3.593 0.4764 -
Global Peer DELTA AIR LINES INC NYSE 37,503.594 9.531 8.327 2.6869 2.375
Global Peer SOUTHWEST AIRLINES CO NYSE 26,886.600 10.907 11.217 2.7049 1.243
Global Peer AIR CHINA HKEx 99,059.204 11.400 11.450 0.9435 1.723
Global Peer SIA SGX 10,593.873 15.518 16.194 0.8407 3.352
Global Peer ALASKA AIR GROUP INC NYSE 7,409.880 16.956 14.644 1.8651 2.128
Global Peer CHINA SOUTH AIR HKEx 57,042.340 16.145 15.931 0.7599 1.226
Global Peer CHINA EAST AIR HKEx 54,542.814 16.999 16.883 0.8343 -
Global Peer QANTAS AIRWAYS ASX 8,942.335 9.125 10.267 2.6646 3.156
Global Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 5,269.686 28.918 68.351 1.7422 0.461
Global Peer CATHAY PAC AIR HKEx 40,990.613 17.480 10.364 0.6552 2.879
Other Global Peers COPA HOLDINGS SA (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), SPIRIT AIRLINES INC (NYSE), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), Garuda Indonesia (Persero) Tbk. (IDX), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), THAI (SET), BA (SET), AAV (SET), ALLIANCE AVIATION SERVICES LTD (ASX), NOK (SET), AAX (Bursa), AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF (NYSE), Dewata Freightinternational Tbk. (IDX), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), Jaya Trishindo 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 --0.520
-0.37 %
10 Days --5.580
-3.79 %
20 Days --7.290
-4.90 %
Medium Term Return 3 Months 0.700-1.520
-0.57 %
6 Months 1.400+5.050
+4.73 %
1 Year 2.100+6.430
+6.32 %
Long Term Return 2 Years 4.900+25.630
+26.35 %
3 Years 7.700+7.110
+11.02 %
5 Years 14.650+17.280
+25.71 %
Annualised Return Annualised --
+4.68 %
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 98.180 - 157.500 Change From 1 Year Low +43.300 % Change From 1 Year Low (%) +44.10
Change From 1 Year High -16.020 % Change From 1 Year High (%) -10.17
2 Years Range 98.180 - 181.450 Change From 2 Years Low +43.300 % Change From 2 Years Low (%) +44.10
Change From 2 Years High -39.970 % Change From 2 Years High (%) -22.03
5 Years Range 98.180 - 238.130 Change From 5 Years Low +43.300 % Change From 5 Years Low (%) +44.10
Change From 5 Years High -96.650 % Change From 5 Years High (%) -40.59
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
20 Aug 2019 141.420 142.300 140.490 141.480 412,020 -
19 Aug 2019 144.350 144.960 141.900 142.040 146,646 -
16 Aug 2019 141.820 144.410 141.820 142.810 307,696 -
15 Aug 2019 142.620 142.620 140.510 140.890 150,555 -
14 Aug 2019 141.220 142.810 140.570 142.000 340,216 -
13 Aug 2019 143.880 145.290 142.510 142.650 112,748 -
12 Aug 2019 145.290 145.290 142.230 144.100 272,050 -
09 Aug 2019 146.900 148.670 144.650 146.150 115,290 -
08 Aug 2019 147.980 149.380 147.410 148.740 261,470 -
07 Aug 2019 145.410 148.500 143.630 147.060 128,381 -
06 Aug 2019 147.860 148.520 144.895 146.800 257,715 -
05 Aug 2019 145.310 146.280 142.880 145.710 145,920 -
02 Aug 2019 147.140 149.480 146.160 147.650 159,659 -
01 Aug 2019 149.740 151.866 147.765 148.130 172,205 -
31 Jul 2019 151.620 152.780 149.460 149.850 271,473 -
30 Jul 2019 151.120 152.775 150.570 151.260 123,396 -
29 Jul 2019 152.310 153.750 151.222 152.160 192,608 -
26 Jul 2019 151.960 154.370 151.960 152.630 264,758 -
25 Jul 2019 152.000 157.500 147.130 152.010 515,366 -
24 Jul 2019 147.420 150.740 147.420 148.770 337,837 -
23 Jul 2019 146.580 148.690 146.100 147.660 162,882 -
22 Jul 2019 144.820 146.835 144.160 145.360 217,483 -
Summary
Current 2 Weeks
(07 Aug 2019 to 20 Aug 2019)
145.410 149.380 140.490 141.480 2,247,072 -
Previous 2 Weeks
(24 Jul 2019 to 06 Aug 2019)
147.420 150.740 140.490 146.800 2,440,937 -
4 Weeks from
(25 Jun 2019 to 23 Jul 2019)
135.330 149.380 133.820 147.660 2,656,350 -
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.