Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,183.1
-

 

  • STI Straits Times Index
    3,183.1
    -
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,603.7
    -1.6 (-0.10%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,705.9
    -
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,891.7
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,283.4
    -
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,939.6
    -
    Index delayed 10 minutes
  • KOR KOSPI
    2,064.9
    -
    Index delayed 20 minutes
  • XAO XAO
    6,598.1
    -
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 701.1M
  • Value: 906.7M
  • Rise: 153
  • Fall: 145
  • Unch: 542

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Nico Steel^0.004-
Genting Sing0.875-0.005
Asian Pay Tv Tr0.173+0.001
Chasen^0.101-0.001
ISR Capital^0.003+0.001
ThaiBev0.790+0.005
NetLink NBN Tr0.840-0.005
China Real Estate0.001-0.001
YZJ Shipbldg SGD1.410-0.030
CapitaMall Trust2.390-0.010

World Indices

World Indices
Name Last Change
Nasdaq 7,785.7 +83.3
HSI 27,705.9
HSCEI 10,604.5
Jakarta 5,939.6
Nikkei 225 21,283.4
SSE Comp 2,891.7
Shanghai A 3,028.6
Shanghai B 291.5
ShenZhen A 1,611.5
ShenZhen B 945.3
Taiwan W 10,457.2
PSE Comp 0.0
KOSPI 2,064.9

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 21 May 2019 (End of trading day)
Last (USD): 146.280 Change: +4.320 High: 146.630 Remarks: -
Change (%): +3.04 Low: 141.710
Open 142.770 Yesterday's Close 141.96
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 132,906 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 9.80512 Trailing EPS (USD) e 9.92067 NAV (USD) b 45.3401
PE a 14.919 Trailing PE f 14.745 Price / NAV b 3.2263
Dividend (USD) d 2.782168 Cash In Hand (USD) g 15.8272 Issued & Paid-up Shares c 16,287,000
Dividend Yield (%) d 1.902 Price / Cash In Hand g 9.242 Treasury Shares h 6,439,274
Beta - 75 Daysi -0.118 R-Squared - 75 Days(%)i 0.25 Market Cap (M) 2,382.462
Beta - 500 Daysi -0.001 R-Squared - 500 Days (%)i - Enterprise Value (M) 3,195.465
Piotroski F Score 4 Exchange Code ALGT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 40.29 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 May 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 2,382.462 14.919 14.745 3.2263 1.902
Industry Airlines NASDAQ 8,008.531 10.451 10.824 2.7297 0.427
Local Peer UNITED CONTINENTAL HOLDINGS INC NASDAQ 21,831.813 10.254 9.601 2.2273 -
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 15,910.599 - - - -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 13,923.335 9.861 9.868 -21.8927 1.323
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,377.923 28.606 38.141 1.1673 -
Local Peer SKYWEST INC NASDAQ 3,094.473 11.037 9.849 1.5468 0.664
Local Peer HAWAIIAN HOLDINGS INC NASDAQ 1,288.567 5.526 5.346 1.3215 1.808
Local Peer MESA AIR GROUP INC NASDAQ 259.074 7.791 6.383 0.6330 -
Global Peer DELTA AIR LINES INC NYSE 35,894.240 9.122 8.785 2.7801 2.482
Global Peer SOUTHWEST AIRLINES CO NYSE 28,983.379 11.758 12.132 2.9602 1.154
Global Peer AIR CHINA HKEx 105,450.121 12.135 12.189 1.0044 1.614
Global Peer CHINA EAST AIR HKEx 63,657.396 19.839 19.704 0.9738 -
Global Peer CHINA SOUTH AIR HKEx 63,175.925 17.881 17.644 0.8417 1.134
Global Peer SIA SGX 10,901.555 15.968 15.968 0.8205 3.257
Global Peer ALASKA AIR GROUP INC NYSE 7,733.820 17.698 17.698 2.0646 2.039
Global Peer CATHAY PAC AIR HKEx 46,970.050 20.030 20.030 0.7346 2.513
Global Peer QANTAS AIRWAYS ASX 8,555.905 8.731 9.823 2.5494 3.299
Global Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 5,087.763 27.920 183.028 1.5563 0.864
Other Global Peers COPA HOLDINGS SA (NYSE), SPIRIT AIRLINES INC (NYSE), AZUL SA SPON ADR EACH REP 3 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), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), Garuda Indonesia (Persero) Tbk. (IDX), BA (SET), AAV (SET), THAI (SET), AAX (Bursa), ALLIANCE AVIATION SERVICES LTD (ASX), NOK (SET), AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF (NYSE), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Dewata Freightinternational Tbk. (IDX), 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 -+1.770
+1.22 %
10 Days -+4.150
+2.92 %
20 Days -+13.150
+9.88 %
Medium Term Return 3 Months 0.700+9.850
+7.73 %
6 Months 1.400+25.250
+22.02 %
1 Year 2.100-4.220
-1.41 %
Long Term Return 2 Years 4.900+2.030
+4.80 %
3 Years 7.700+7.160
+10.68 %
5 Years 13.950+29.560
+37.28 %
Annualised Return Annualised --
+6.54 %
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 - 160.100 Change From 1 Year Low +48.100 % Change From 1 Year Low (%) +48.99
Change From 1 Year High -13.820 % Change From 1 Year High (%) -8.63
2 Years Range 98.180 - 181.450 Change From 2 Years Low +48.100 % Change From 2 Years Low (%) +48.99
Change From 2 Years High -35.170 % Change From 2 Years High (%) -19.38
5 Years Range 98.180 - 238.130 Change From 5 Years Low +48.100 % Change From 5 Years Low (%) +48.99
Change From 5 Years High -91.850 % Change From 5 Years High (%) -38.57
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
21 May 2019 142.770 146.630 141.710 146.280 132,906 -
20 May 2019 142.010 144.915 139.850 141.960 187,823 -
17 May 2019 143.440 145.130 142.620 143.550 151,578 -
16 May 2019 144.340 145.870 142.520 144.260 182,688 -
15 May 2019 143.480 145.440 139.485 144.510 172,142 -
14 May 2019 140.740 145.380 139.210 144.500 222,445 -
13 May 2019 140.630 141.570 137.590 140.160 213,016 -
10 May 2019 141.730 143.798 139.290 143.280 112,053 -
09 May 2019 141.010 142.360 139.570 142.360 110,810 -
08 May 2019 144.230 145.550 141.190 142.130 116,764 -
07 May 2019 145.860 146.070 142.650 144.670 91,891 -
06 May 2019 145.230 147.500 142.689 147.090 85,984 -
03 May 2019 147.000 148.800 146.830 147.260 159,634 -
02 May 2019 145.760 147.800 145.710 146.530 82,714 -
01 May 2019 147.180 147.670 145.140 145.560 186,848 -
30 Apr 2019 144.190 147.200 143.250 146.880 186,199 -
29 Apr 2019 140.690 144.910 139.660 144.180 240,963 -
26 Apr 2019 140.100 143.130 140.100 140.970 181,431 -
25 Apr 2019 134.450 143.890 133.450 139.980 391,447 -
24 Apr 2019 131.920 134.150 130.525 133.130 213,322 -
23 Apr 2019 130.280 133.300 129.900 132.130 133,212 -
22 Apr 2019 130.390 131.280 128.640 130.350 129,268 -
Summary
Current 2 Weeks
(08 May 2019 to 21 May 2019)
144.230 146.630 137.590 146.280 1,602,225 -
Previous 2 Weeks
(24 Apr 2019 to 07 May 2019)
131.920 146.630 130.525 144.670 1,820,433 -
4 Weeks from
(26 Mar 2019 to 23 Apr 2019)
123.910 146.630 122.530 132.130 3,126,125 -
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.