Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,497.7
-3.1 (-0.12%)

 

  • STI Straits Times Index
    2,497.7
    -3.1 (-0.12%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,506.6
    -6.4 (-0.43%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,455.4
    114.6 (0.47%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,338.1
    67.7 (2.07%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,360.3
    40.9 (0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,059.2
    20.8 (0.41%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,595.1M
  • Value: 1,877.8M
  • Rise: 152
  • Fall: 154
  • Unch: 475

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.157-0.008
Oceanus^0.007-
Frasers L&C Tr1.420+0.010
NetLink NBN Tr0.965-0.010
Jiutian Chemical0.045-
Alset0.063+0.002
Rex Intl0.156+0.003
HPH Trust USD0.132+0.007
Golden Agri-Res0.141-0.001
Medtecs Intl1.070-0.110

World Indices

World Indices
Name Last Change
Nasdaq 10,793.3 -117.0
HSI 24,455.4 +114.6
HSCEI 9,803.1 +71.0
Jakarta 5,059.2 +20.8
Nikkei 225 23,360.3 +40.9
SSE Comp 3,338.1 +67.7
Shanghai A 3,498.5 +71.0
Shanghai B 251.8 +1.7
KOSPI 2,412.4 +6.2

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 18 Sep 2020 (End of trading day)
Last (USD): 134.500 Change: -4.010 High: 139.725 Remarks: -
Change (%): -2.90 Low: 133.990
Open 139.210 Yesterday's Close 138.51
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 372,801 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 14.08076 Trailing EPS (USD) e -1.44893 NAV (USD) b 45.3483
PE a 9.552 Trailing PE f - Price / NAV b 2.9659
Dividend (USD) d 2.810509 Cash In Hand (USD) g 17.7094 Issued & Paid-up Shares c 16,242,300
Dividend Yield (%) d 2.090 Price / Cash In Hand g 7.595 Treasury Shares h 6,532,453
Market Cap (M) 2,184.589 Enterprise Value (M) 3,108.682
Piotroski F Score 5 Exchange Code ALGT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 80.61 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 11 Aug 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 2,184.589 9.552 - 2.9659 2.090
Industry Airlines NASDAQ 5,140.353 6.718 20.311 2.3933 0.569
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 19,208.700 26.652 75.774 3.6651 -
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 10,757.678 3.575 - 1.2631 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,707.933 3.979 - -2.1167 2.553
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 3,446.189 6.057 - 0.8418 -
Local Peer SKYWEST INC NASDAQ 1,693.622 4.980 10.073 0.7903 1.426
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,495.108 24.429 15.300 3.0111 -
Local Peer HAWAIIAN HOLDINGS INC NASDAQ 651.780 2.910 - 0.7891 3.397
Local Peer MESA AIR GROUP INC NASDAQ 117.575 2.471 4.150 0.2639 -
Global Peer SOUTHWEST AIRLINES CO NYSE 23,494.602 10.215 143.260 2.1598 1.547
Global Peer DELTA AIR LINES INC NYSE 20,947.224 4.394 - 2.4105 4.618
Global Peer AIR CHINA HKEx 85,115.387 11.691 - 0.9386 0.828
Global Peer CHINA SOUTH AIR HKEx 73,427.587 24.529 - 0.9359 -
Global Peer CHINA EAST AIR HKEx 59,785.102 16.517 - 0.8748 1.507
Global Peer SIA SGX 10,377.406 - - 0.7085 0.914
Global Peer QANTAS AIRWAYS ASX 7,408.493 - - 4.8643 -
Global Peer ALASKA AIR GROUP INC NYSE 5,074.186 6.598 89.021 1.3142 3.394
Global Peer CATHAY PAC AIR HKEx 38,236.968 22.612 - 0.7745 1.852
Global Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,614.679 6.815 - 0.2591 -
Other Global Peers COPA HOLDINGS SA (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), SPIRIT AIRLINES INC (NYSE), SIA Engineering (SGX), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), AIR NEW ZEALAND (ASX), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), AIRASIA (Bursa), Garuda Indonesia (Persero) Tbk. (IDX), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), AAV (SET), THAI (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), NOK (SET), AAX (Bursa), 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 -+1.420
+1.07 %
10 Days -+0.850
+0.64 %
20 Days -+18.870
+16.32 %
Medium Term Return 3 Months -+25.160
+23.01 %
6 Months -+65.680
+95.44 %
1 Year 1.400-15.780
-9.57 %
Long Term Return 2 Years 4.200+5.450
+7.48 %
3 Years 7.000+4.400
+8.76 %
5 Years 13.450-84.840
-32.55 %
Annualised Return Annualised --
-7.57 %
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 +74.440 % Change From 1 Year Low (%) +123.94
Change From 1 Year High -48.760 % Change From 1 Year High (%) -26.61
2 Years Range 60.060 - 183.260 Change From 2 Years Low +74.440 % Change From 2 Years Low (%) +123.94
Change From 2 Years High -48.760 % Change From 2 Years High (%) -26.61
5 Years Range 60.060 - 228.790 Change From 5 Years Low +74.440 % Change From 5 Years Low (%) +123.94
Change From 5 Years High -94.290 % Change From 5 Years High (%) -41.21
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
18 Sep 2020 139.210 139.725 133.990 134.500 372,801 -
17 Sep 2020 140.220 142.581 137.960 138.510 141,125 -
16 Sep 2020 138.350 144.870 136.810 142.210 185,236 -
15 Sep 2020 138.620 141.250 135.230 138.470 130,731 -
14 Sep 2020 134.580 136.650 133.070 136.420 132,072 -
11 Sep 2020 133.510 135.240 128.820 133.080 361,827 -
10 Sep 2020 135.020 138.375 134.270 134.320 128,747 -
09 Sep 2020 133.450 135.170 130.710 133.840 282,049 -
08 Sep 2020 132.560 139.240 132.010 134.540 314,952 -
04 Sep 2020 134.860 135.350 128.800 133.650 249,132 -
03 Sep 2020 133.400 137.198 129.400 131.640 301,421 -
02 Sep 2020 128.560 132.990 127.000 132.560 277,404 -
01 Sep 2020 126.670 131.160 124.500 128.550 142,516 -
31 Aug 2020 132.220 134.210 128.550 128.600 228,748 -
28 Aug 2020 132.750 135.650 131.850 132.990 340,129 -
27 Aug 2020 125.400 133.410 124.980 131.550 260,773 -
26 Aug 2020 123.730 124.360 120.830 122.700 146,978 -
25 Aug 2020 125.900 125.900 122.060 123.610 213,162 -
24 Aug 2020 116.790 124.805 116.081 124.200 281,427 -
21 Aug 2020 116.520 118.070 114.620 115.630 133,570 -
20 Aug 2020 115.000 117.350 113.250 116.960 135,243 -
19 Aug 2020 117.300 121.490 116.020 116.820 126,628 -
Summary
Current 2 Weeks
(04 Sep 2020 to 18 Sep 2020)
134.860 144.870 128.800 134.500 2,298,672 -
Previous 2 Weeks
(21 Aug 2020 to 03 Sep 2020)
116.520 144.870 114.620 131.640 2,326,128 -
4 Weeks from
(24 Jul 2020 to 20 Aug 2020)
113.380 144.870 112.140 116.960 3,782,873 -
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.