Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,988.3
-7.6 (-0.26%)

 

  • STI Straits Times Index
    2,988.3
    -7.6 (-0.26%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,612.2
    10.3 (0.64%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,769.8
    127.6 (0.43%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,577.9
    11.5 (0.32%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,504.4
    -129.1 (-0.45%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,356.8
    34.9 (0.55%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,193.8M
  • Value: 498.8M
  • Rise: 183
  • Fall: 99
  • Unch: 497

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.045+0.004
Jiutian Chemical0.109-
P5 Capital0.037+0.007
MarcoPolo Marine0.020+0.003
ETC Singapore0.050-
DISA0.003+0.001
Blumont0.005-
V2Y Corp0.063+0.004
SingMedical0.385+0.040
Intl Cement0.076+0.002

World Indices

World Indices
Name Last Change
Nasdaq 13,197.2 +198.7
HSI 29,698.3 +56.0
HSCEI 11,802.4 +68.0
Jakarta 6,370.2 +48.4
Nikkei 225 28,504.4 -129.1
SSE Comp 3,566.7 +0.3
Shanghai A 3,738.5 +0.3
Shanghai B 251.2 +1.1
KOSPI 3,097.9 +5.3

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 19 Jan 2021 (End of trading day)
Last (USD): 185.150 Change: -0.750 High: 190.540 Remarks: -
Change (%): -0.40 Low: 181.540
Open 187.730 Yesterday's Close 185.9
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 161,187 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 13.95430 Trailing EPS (USD) e -5.85912 NAV (USD) b 43.4240
PE a 13.268 Trailing PE f - Price / NAV b 4.2638
Dividend (USD) d 2.785267 Cash In Hand (USD) g 17.4177 Issued & Paid-up Shares c 16,389,500
Dividend Yield (%) d 1.504 Price / Cash In Hand g 10.630 Treasury Shares h 6,532,453
Market Cap (M) 3,034.516 Enterprise Value (M) 3,972.813
Piotroski F Score 5 Exchange Code ALGT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 83.66 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 09 Nov 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 01 Dec 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 3,034.516 13.268 - 4.2638 1.504
Industry Airlines NASDAQ 6,596.262 8.646 - 3.7534 0.443
Local Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 23,936.082 33.212 - 4.0999 -
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 13,096.624 4.352 - 1.8701 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 9,661.834 5.731 - -1.7478 1.773
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 4,735.753 8.323 - 1.2741 -
Local Peer SKYWEST INC NASDAQ 2,122.435 6.241 19.214 0.9713 1.138
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,636.932 26.747 - 2.2906 -
Local Peer HAWAIIAN HOLDINGS INC NASDAQ 935.255 4.176 - 1.3040 2.367
Local Peer MESA AIR GROUP INC NASDAQ 242.332 8.824 8.824 0.5293 -
Global Peer SOUTHWEST AIRLINES CO NYSE 27,689.706 12.039 - 2.8344 1.312
Global Peer DELTA AIR LINES INC NYSE 25,707.058 - - 18.9998 -
Global Peer AIR CHINA HKEx 80,903.192 11.113 - 0.8922 0.871
Global Peer SIA SGX 12,719.734 - - 1.0820 0.745
Global Peer CHINA SOUTH AIR HKEx 68,368.901 22.839 - 0.8714 -
Global Peer CHINA EAST AIR HKEx 53,560.900 14.798 - 0.8233 1.682
Global Peer QANTAS AIRWAYS ASX 9,158.494 - - 6.0136 -
Global Peer ALASKA AIR GROUP INC NYSE 6,765.657 8.798 - 1.9588 2.545
Global Peer CATHAY PAC AIR HKEx 45,704.120 27.028 - 0.9257 1.549
Global Peer COPA HOLDINGS SA NYSE 3,392.276 13.734 - 2.2996 3.240
Other Global Peers SPIRIT AIRLINES INC (NYSE), CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), SIA Engineering (SGX), 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), Garuda Indonesia (Persero) Tbk. (IDX), AIRASIA (Bursa), 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 --2.530
-1.35 %
10 Days --3.370
-1.79 %
20 Days -+5.760
+3.21 %
Medium Term Return 3 Months -+52.670
+39.76 %
6 Months -+71.980
+63.60 %
1 Year 0.700+14.600
+8.97 %
Long Term Return 2 Years 3.500+66.110
+58.48 %
3 Years 6.300+23.700
+18.58 %
5 Years 11.500+26.650
+24.07 %
Annualised Return Annualised --
+4.41 %
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 - 197.125 Change From 1 Year Low +125.090 % Change From 1 Year Low (%) +208.28
Change From 1 Year High -11.975 % Change From 1 Year High (%) -6.07
2 Years Range 60.060 - 197.125 Change From 2 Years Low +125.090 % Change From 2 Years Low (%) +208.28
Change From 2 Years High -11.975 % Change From 2 Years High (%) -6.07
5 Years Range 60.060 - 197.125 Change From 5 Years Low +125.090 % Change From 5 Years Low (%) +208.28
Change From 5 Years High -11.975 % Change From 5 Years High (%) -6.07
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
19 Jan 2021 187.730 190.540 181.540 185.150 161,187 -
15 Jan 2021 192.720 192.760 185.445 185.900 143,857 -
14 Jan 2021 189.890 197.125 189.490 196.110 166,817 -
13 Jan 2021 186.450 187.800 182.230 187.680 121,989 -
12 Jan 2021 187.230 189.570 185.170 187.400 89,110 -
11 Jan 2021 186.340 189.470 184.330 185.690 123,153 -
08 Jan 2021 189.110 189.965 183.370 186.920 123,718 -
07 Jan 2021 188.940 192.425 187.090 190.530 102,667 -
06 Jan 2021 181.690 190.200 175.000 188.520 157,544 -
05 Jan 2021 172.910 181.640 172.910 179.760 108,520 -
04 Jan 2021 188.770 190.680 173.835 174.740 137,299 -
31 Dec 2020 185.610 190.510 182.960 189.240 161,760 -
30 Dec 2020 182.280 186.970 181.780 185.990 188,314 -
29 Dec 2020 181.950 182.620 177.420 181.200 195,824 -
28 Dec 2020 182.000 184.710 180.260 180.910 192,186 -
24 Dec 2020 181.060 181.620 178.080 179.230 69,449 -
23 Dec 2020 175.510 182.910 175.510 179.390 147,449 -
22 Dec 2020 175.060 177.420 173.680 175.160 187,966 -
21 Dec 2020 171.490 174.865 170.280 174.220 293,440 -
18 Dec 2020 179.510 179.510 173.380 175.120 479,529 -
17 Dec 2020 175.150 176.000 172.780 176.000 142,559 -
16 Dec 2020 173.720 176.400 172.130 174.370 206,373 -
Summary
Current 2 Weeks
(05 Jan 2021 to 19 Jan 2021)
172.910 197.125 172.910 185.150 1,298,562 -
Previous 2 Weeks
(18 Dec 2020 to 04 Jan 2021)
179.510 197.125 172.910 174.740 2,053,216 -
4 Weeks from
(19 Nov 2020 to 17 Dec 2020)
157.420 197.125 154.300 176.000 3,166,089 -
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.