Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,510.8
-4.5 (-0.18%)

 

  • STI Straits Times Index
    2,510.8
    -4.5 (-0.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,473.2
    15.8 (1.08%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    22,961.5
    -171.3 (-0.74%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,852.4
    6.1 (0.22%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,877.9
    -38.4 (-0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,753.6
    37.4 (0.79%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,816.8M
  • Value: 4,142.6M
  • Rise: 214
  • Fall: 121
  • Unch: 473

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Mapletree Log Tr2.050+0.130
ComfortDelGro1.440-0.060
SPH1.280-0.180
Rex Intl0.155+0.015
Sembcorp Ind1.360-0.150
SATS2.660-0.160
Broadway Ind^0.116+0.018
Singtel2.490-0.020
CapitaMall Trust2.030+0.100
Oceanus^0.005-

World Indices

World Indices
Name Last Change
Nasdaq 9,489.9 +120.9
HSI 22,961.5
HSCEI 9,561.0
Jakarta 4,753.6 +37.4
Nikkei 225 21,877.9
SSE Comp 2,852.4
Shanghai A 2,989.9
Shanghai B 200.2
KOSPI 2,029.6

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 29 May 2020 (End of trading day)
Last (USD): 106.550 Change: +0.610 High: 109.930 Remarks: -
Change (%): +0.58 Low: 102.020
Open 102.960 Yesterday's Close 105.94
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 308,031 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 14.11744 Trailing EPS (USD) e 8.58729 NAV (USD) b 49.9937
PE a 7.547 Trailing PE f 12.408 Price / NAV b 2.1313
Dividend (USD) d 2.817830 Cash In Hand (USD) g 9.5081 Issued & Paid-up Shares c 16,200,100
Dividend Yield (%) d 2.645 Price / Cash In Hand g 11.206 Treasury Shares h 6,532,453
Beta - 75 Daysi 1.558 R-Squared - 75 Days(%)i 45.66 Market Cap (M) 1,726.121
Beta - 500 Daysi 0.977 R-Squared - 500 Days (%)i 21.27 Enterprise Value (M) 2,817.631
Piotroski F Score 5 Exchange Code ALGT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 77.78 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 22 May 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.
  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 1,726.121 7.547 12.408 2.1313 2.645
Industry Airlines NASDAQ 4,035.809 5.275 18.909 1.6864 0.725
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 15,634.090 21.693 21.693 2.8679 -
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 8,143.713 2.706 8.039 0.8647 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 4,440.398 2.634 - -1.6845 3.857
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 2,715.949 4.773 10.486 0.6221 -
Local Peer SKYWEST INC NASDAQ 1,607.996 4.728 5.704 0.7433 1.502
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,283.575 20.973 7.291 2.1418 -
Local Peer HAWAIIAN HOLDINGS INC NASDAQ 663.061 2.960 15.329 0.7173 3.339
Local Peer MESA AIR GROUP INC NASDAQ 107.377 2.257 3.846 0.2433 -
Global Peer SOUTHWEST AIRLINES CO NYSE 18,919.291 8.226 10.395 2.0848 1.920
Global Peer DELTA AIR LINES INC NYSE 16,079.593 3.373 4.590 1.1237 6.016
Global Peer AIR CHINA HKEx 67,395.118 9.257 9.257 0.6447 1.045
Global Peer SIA SGX 11,317.976 - - 0.7727 0.838
Global Peer CHINA EAST AIR HKEx 42,914.238 11.856 - 0.6279 2.085
Global Peer CHINA SOUTH AIR HKEx 40,945.267 13.678 13.678 0.5710 -
Global Peer ALASKA AIR GROUP INC NYSE 4,191.181 5.450 7.863 1.0439 4.109
Global Peer CATHAY PAC AIR HKEx 30,919.982 18.285 18.285 0.4926 2.290
Global Peer QANTAS AIRWAYS ASX 5,850.060 6.566 6.981 2.1406 6.606
Global Peer COPA HOLDINGS SA NYSE 1,854.225 7.507 7.998 0.9381 5.928
Other Global Peers 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), SIA Engineering (SGX), SPIRIT AIRLINES INC (NYSE), AIR NEW ZEALAND (ASX), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD (NYSE), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), AIRASIA (Bursa), 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), ALLIANCE AVIATION SERVICES LTD (ASX), NOK (SET), AAX (Bursa), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX), 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 -+19.050
+21.77 %
10 Days -+31.040
+41.11 %
20 Days -+32.720
+44.32 %
Medium Term Return 3 Months 0.700-28.990
-20.87 %
6 Months 0.700-63.180
-36.81 %
1 Year 2.800-33.560
-21.95 %
Long Term Return 2 Years 4.900-44.550
-26.24 %
3 Years 7.700-32.850
-18.04 %
5 Years 13.750-59.330
-27.48 %
Annualised Return Annualised --
-6.22 %
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 +46.490 % Change From 1 Year Low (%) +77.41
Change From 1 Year High -76.710 % Change From 1 Year High (%) -41.86
2 Years Range 60.060 - 183.260 Change From 2 Years Low +46.490 % Change From 2 Years Low (%) +77.41
Change From 2 Years High -76.710 % Change From 2 Years High (%) -41.86
5 Years Range 60.060 - 238.130 Change From 5 Years Low +46.490 % Change From 5 Years Low (%) +77.41
Change From 5 Years High -131.580 % Change From 5 Years High (%) -55.26
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
29 May 2020 102.960 109.930 102.020 106.550 308,031 -
28 May 2020 110.990 111.040 105.030 105.940 409,675 -
27 May 2020 108.710 116.300 101.475 109.560 665,851 -
26 May 2020 92.970 101.780 92.800 101.290 496,061 -
22 May 2020 90.410 91.000 84.730 87.500 218,151 -
21 May 2020 86.670 91.675 86.670 89.640 279,677 -
20 May 2020 85.050 88.650 84.260 86.590 272,169 -
19 May 2020 86.250 88.000 82.860 82.900 303,874 -
18 May 2020 80.000 86.105 79.820 85.550 546,678 -
15 May 2020 72.990 77.740 71.560 75.510 526,360 -
14 May 2020 74.540 76.650 71.000 74.390 578,222 -
13 May 2020 79.550 79.790 71.840 77.650 1,112,033 -
12 May 2020 73.950 75.640 72.890 73.200 483,084 -
11 May 2020 73.900 76.350 71.320 73.800 581,418 -
08 May 2020 68.480 76.150 68.090 75.410 356,186 -
07 May 2020 66.450 67.520 64.754 66.230 606,901 -
06 May 2020 69.000 70.130 63.500 66.290 321,990 -
05 May 2020 71.100 73.290 67.500 68.960 348,119 -
04 May 2020 69.460 71.175 67.380 70.040 349,398 -
01 May 2020 75.710 76.275 71.580 73.830 182,166 -
30 Apr 2020 81.560 83.160 77.430 78.480 245,678 -
29 Apr 2020 80.910 84.880 80.200 83.160 415,930 -
Summary
Current 2 Weeks
(15 May 2020 to 29 May 2020)
72.990 116.300 71.560 106.550 4,026,527 -
Previous 2 Weeks
(01 May 2020 to 14 May 2020)
75.710 116.300 71.560 74.390 4,919,517 -
4 Weeks from
(02 Apr 2020 to 30 Apr 2020)
70.660 116.300 68.030 78.480 5,472,000 -
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.