ALGT stock overview

Allegiant Travel Co

ALGT IPO: 2006-12-08
101.61 (+1.03%)
3.08B market cap
4,081 trading days in total
ALGT Latest trading day: 2023-02-23

NasdaqGS
Transportation
Air Freight/Delivery Services
Mr. Maurice Gallagher
4,275 full-time employees
Las Vegas, NEVADA

ALGT stock Buy and Hold Potential More info

INVESTMENT at 2006-12-08 open

ALGT open price was $24.00

1,000.00

Click to edit

HOLDING TIME

4080 trading days

16 years 81 days

TODAY'S WORTH — including dividends (26)

As of 2023-02-23 close price ($101.61)

5,140.00

Click to edit

ROI: +414.00% (5.14x) – ANNU: +10.62% (1.11x)

ALGT Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	26	1.90%	quaterly	2020-02-28

ALGT Stock Splits

We don't have any infomation about ALGT stock splits.
It seems that ALGT has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALGT Latest trading days

This table contains the list of 500 latest trading days of ALGT.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		154.76	0.30	-0.14	206,767	155.14	157.78	152.00	3.81	-0.18	0.04
4081	2023-02-23	101.61	2.91	2.95	177,759	100.08	102.52	99.56	2.96	1.53	0.00
4080	2023-02-22	98.70	1.37	1.41	148,354	97.24	99.03	96.50	2.60	1.50	1.40
4079	2023-02-21	97.33	3.07	-3.06	141,813	98.84	99.27	96.65	2.65	-1.53	-0.09
4078	2023-02-17	100.40	0.36	-0.36	199,985	101.05	101.05	99.81	1.23	-0.64	-1.55
4077	2023-02-16	100.76	2.32	-2.25	232,967	101.00	102.24	100.02	2.20	-0.24	0.29
4076	2023-02-15	103.08	7.72	8.10	351,358	95.36	103.23	95.05	8.58	8.10	-2.02
4075	2023-02-14	95.36	2.73	2.95	249,277	92.31	96.76	90.74	6.52	3.30	0.00
4074	2023-02-13	92.63	1.65	1.81	118,943	90.84	92.73	90.53	2.42	1.97	-0.35
4073	2023-02-10	90.98	3.03	-3.22	196,779	92.78	92.85	89.38	3.74	-1.94	-0.15
4072	2023-02-09	94.01	2.20	-2.29	222,733	97.57	97.57	92.86	4.83	-3.65	-1.31
4071	2023-02-08	96.21	3.13	-3.15	130,843	98.50	99.16	96.02	3.19	-2.32	1.41
4070	2023-02-07	99.34	2.63	2.72	208,697	96.62	99.54	96.24	3.42	2.82	-0.85
4069	2023-02-06	96.71	3.96	-3.93	233,992	99.29	100.48	96.60	3.91	-2.60	-0.09
4068	2023-02-03	100.67	1.58	-1.55	345,773	100.00	101.69	97.79	3.90	0.67	-1.37
4067	2023-02-02	102.25	17.86	21.16	602,869	97.00	103.47	94.08	9.68	5.41	-2.20
4066	2023-02-01	84.39	1.64	-1.91	405,254	85.12	85.37	81.78	4.22	-0.86	14.94
4065	2023-01-31	86.03	0.87	1.02	215,676	85.10	86.31	84.02	2.69	1.09	-1.06
4064	2023-01-30	85.16	1.05	-1.22	174,227	84.09	85.98	83.65	2.77	1.27	-0.07
4063	2023-01-27	86.21	1.95	2.31	160,948	83.84	86.20	83.67	3.02	2.83	-2.46
4062	2023-01-26	84.26	0.04	-0.05	132,904	85.20	85.87	82.52	3.93	-1.10	-0.50
4061	2023-01-25	84.30	0.70	0.84	104,493	82.81	84.40	82.01	2.89	1.80	1.07
4060	2023-01-24	83.60	0.05	-0.06	119,827	83.43	85.33	83.04	2.74	0.20	-0.94
4059	2023-01-23	83.65	1.87	-2.19	215,351	86.00	86.07	83.17	3.37	-2.73	-0.26
4058	2023-01-20	85.52	4.27	5.26	335,331	82.30	86.81	81.06	6.99	3.91	0.56
4057	2023-01-19	81.25	1.26	1.58	138,576	78.86	81.65	78.86	3.54	3.03	1.29
4056	2023-01-18	79.99	0.72	-0.89	195,607	82.00	83.15	79.24	4.77	-2.45	-1.41
4055	2023-01-17	80.71	1.45	1.83	146,420	79.36	80.79	78.06	3.44	1.70	1.60
4054	2023-01-13	79.26	1.84	-2.27	216,412	78.96	80.47	78.53	2.46	0.38	0.13
4053	2023-01-12	81.10	2.35	2.98	275,852	79.97	81.30	78.16	3.93	1.41	-2.64
4052	2023-01-11	78.75	1.37	-1.71	193,660	77.82	81.79	77.06	6.08	1.20	1.55
4051	2023-01-10	80.12	2.76	3.57	150,175	77.16	80.21	77.16	3.95	3.84	-2.87
4050	2023-01-09	77.36	1.97	2.61	139,057	76.89	78.94	76.44	3.25	0.61	-0.26
4049	2023-01-06	75.39	1.30	1.75	195,882	74.48	75.60	73.13	3.32	1.22	1.99
4048	2023-01-05	74.09	0.56	-0.75	148,058	74.16	75.49	72.95	3.43	-0.09	0.53
4047	2023-01-04	74.65	5.53	8.00	238,287	70.27	75.61	70.27	7.60	6.23	-0.66
4046	2023-01-03	69.12	1.13	1.66	220,685	69.37	70.78	68.31	3.56	-0.36	1.66
4045	2022-12-30	67.99	0.15	0.22	178,638	67.05	68.62	66.12	3.73	1.40	2.03
4044	2022-12-29	67.84	4.26	6.70	229,855	64.00	67.89	63.65	6.63	6.00	-1.16
4043	2022-12-28	63.58	1.58	-2.42	193,168	64.81	65.64	63.33	3.56	-1.90	0.66
4042	2022-12-27	65.16	0.54	-0.82	180,146	64.66	65.24	63.06	3.37	0.77	-0.54
4041	2022-12-23	65.70	1.67	2.61	195,342	63.73	65.98	62.98	4.71	3.09	-1.58
4040	2022-12-22	64.03	2.78	-4.16	238,680	66.14	66.14	62.95	4.82	-3.19	-0.47
4039	2022-12-21	66.81	1.74	2.67	306,060	65.65	67.36	64.83	3.85	1.77	-1.00
4038	2022-12-20	65.07	2.00	-2.98	170,434	65.11	66.53	64.55	3.04	-0.06	0.89
4037	2022-12-19	67.07	1.51	-2.20	160,468	68.55	68.57	66.37	3.21	-2.16	-2.92
4036	2022-12-16	68.58	1.02	1.51	486,973	67.15	69.26	66.52	4.08	2.13	-0.04
4035	2022-12-15	67.56	4.02	-5.62	344,871	69.03	70.44	67.50	4.26	-2.13	-0.61
4034	2022-12-14	71.58	1.53	-2.09	135,299	73.11	73.57	71.08	3.41	-2.09	-3.56
4033	2022-12-13	73.11	2.42	-3.20	233,128	78.50	78.61	72.36	7.96	-6.87	0.00
4032	2022-12-12	75.53	3.19	4.41	177,670	72.36	75.63	71.96	5.07	4.38	3.93
4031	2022-12-09	72.34	1.08	1.52	779,988	70.50	73.00	69.51	4.95	2.61	0.03
4030	2022-12-08	71.26	0.61	-0.85	176,625	72.21	73.76	70.52	4.49	-1.32	-1.07
4029	2022-12-07	71.87	4.27	-5.61	210,665	75.52	75.52	71.54	5.27	-4.83	0.47
4028	2022-12-06	76.14	1.84	-2.36	210,391	78.29	79.69	74.73	6.34	-2.75	-0.81
4027	2022-12-05	77.98	3.92	-4.79	211,024	80.17	81.30	77.26	5.04	-2.73	0.40
4026	2022-12-02	81.90	0.12	-0.15	117,361	80.76	82.32	80.06	2.80	1.41	-2.11
4025	2022-12-01	82.02	0.59	-0.71	133,145	83.54	84.89	82.02	3.44	-1.82	-1.54
4024	2022-11-30	82.61	2.43	3.03	170,441	80.05	82.76	79.06	4.62	3.20	1.13
4023	2022-11-29	80.18	1.63	2.08	151,502	78.36	81.00	78.36	3.37	2.32	-0.16
4022	2022-11-28	78.55	2.29	-2.83	166,384	80.84	80.84	78.37	3.06	-2.83	-0.24
4021	2022-11-25	80.84	0.22	0.27	81,897	80.50	81.70	79.99	2.12	0.42	0.00
4020	2022-11-23	80.62	3.41	4.42	181,952	77.20	81.96	77.14	6.24	4.43	-0.15
4019	2022-11-22	77.21	2.26	-2.84	189,872	79.83	79.83	76.25	4.48	-3.28	-0.01
4018	2022-11-21	79.47	1.16	1.48	225,781	77.68	79.72	77.36	3.04	2.30	0.45
4017	2022-11-18	78.31	0.89	1.15	152,219	79.76	80.48	77.55	3.67	-1.82	-0.80
4016	2022-11-17	77.42	2.62	-3.27	172,206	78.50	78.66	76.30	3.01	-1.38	3.02
4015	2022-11-16	80.04	3.31	-3.97	183,763	82.79	82.79	79.28	4.24	-3.32	-1.92
4014	2022-11-15	83.35	4.18	5.28	340,945	80.92	83.56	80.75	3.47	3.00	-0.67
4013	2022-11-14	79.17	1.40	-1.74	195,052	79.91	80.61	78.41	2.75	-0.93	2.21
4012	2022-11-11	80.57	2.53	3.24	345,407	78.53	81.11	77.83	4.18	2.60	-0.82
4011	2022-11-10	78.04	3.91	5.27	280,486	77.43	80.00	77.14	3.69	0.79	0.63
4010	2022-11-09	74.13	1.08	-1.44	209,866	74.47	76.20	74.00	2.95	-0.46	4.45
4009	2022-11-08	75.21	2.77	-3.55	238,177	77.91	78.22	75.00	4.13	-3.47	-0.98
4008	2022-11-07	77.98	3.99	5.39	318,329	75.12	78.47	74.11	5.80	3.81	-0.09
4007	2022-11-04	73.99	0.87	-1.16	291,598	75.16	76.62	72.77	5.12	-1.56	1.53
4006	2022-11-03	74.86	2.64	3.66	397,029	71.30	75.58	69.07	9.13	4.99	0.40
4005	2022-11-02	72.22	3.17	-4.20	259,224	75.09	75.80	72.22	4.77	-3.82	-1.27
4004	2022-11-01	75.39	0.34	0.45	199,333	76.05	76.44	74.95	1.96	-0.87	-0.40
4003	2022-10-31	75.05	2.05	2.81	316,919	72.50	75.70	71.29	6.08	3.52	1.33
4002	2022-10-28	73.00	0.80	1.11	272,928	72.04	73.58	70.13	4.79	1.33	-0.68
4001	2022-10-27	72.20	0.86	1.21	231,279	72.43	74.26	71.60	3.67	-0.32	-0.22
4000	2022-10-26	71.34	1.30	1.86	264,526	70.28	72.50	69.76	3.90	1.51	1.53
3999	2022-10-25	70.04	2.57	3.81	242,202	66.93	70.31	66.21	6.13	4.65	0.34
3998	2022-10-24	67.47	1.34	2.03	263,958	66.64	68.01	65.66	3.53	1.25	-0.80
3997	2022-10-21	66.13	0.33	-0.50	237,153	66.37	67.56	65.77	2.70	-0.36	0.77
3996	2022-10-20	66.46	0.27	0.41	265,467	66.08	67.49	65.74	2.65	0.58	-0.14
3995	2022-10-19	66.19	2.41	-3.51	298,322	68.37	68.99	65.38	5.28	-3.19	-0.17
3994	2022-10-18	68.60	1.15	1.70	255,312	69.45	71.73	67.74	5.75	-1.22	-0.34
3993	2022-10-17	67.45	0.74	1.11	284,297	68.06	68.70	66.40	3.38	-0.90	2.97
3992	2022-10-14	66.71	1.16	-1.71	226,120	69.15	69.91	66.27	5.26	-3.53	2.02
3991	2022-10-13	67.87	0.58	0.86	400,640	67.10	68.52	65.35	4.72	1.15	1.89
3990	2022-10-12	67.29	1.85	2.83	401,441	64.96	67.68	63.78	6.00	3.59	-0.28
3989	2022-10-11	65.44	1.70	-2.53	439,124	68.44	69.38	64.87	6.59	-4.38	-0.73
3988	2022-10-10	67.14	1.16	-1.70	266,272	68.47	68.47	66.27	3.21	-1.94	1.94
3987	2022-10-07	68.30	5.35	-7.26	324,102	72.63	72.63	67.24	7.42	-5.96	0.25
3986	2022-10-06	73.65	3.46	-4.49	260,633	76.29	76.99	73.56	4.50	-3.46	-1.38
3985	2022-10-05	77.11	3.76	-4.65	284,188	79.11	79.52	76.58	3.72	-2.53	-1.06
3984	2022-10-04	80.87	6.55	8.81	381,634	76.71	80.92	76.71	5.49	5.42	-2.18
3983	2022-10-03	74.32	1.34	1.84	241,628	72.62	74.73	71.84	3.98	2.34	3.22
3982	2022-09-30	72.98	1.71	-2.29	209,215	74.61	75.91	72.97	3.94	-2.18	-0.49
3981	2022-09-29	74.69	4.05	-5.14	310,300	77.32	77.92	73.80	5.33	-3.40	-0.11
3980	2022-09-28	78.74	3.41	4.53	348,032	75.22	79.02	74.48	6.04	4.68	-1.80
3979	2022-09-27	75.33	0.61	-0.80	348,515	77.20	78.29	74.24	5.25	-2.42	-0.15
3978	2022-09-26	75.94	4.34	-5.41	281,813	79.69	80.62	75.86	5.97	-4.71	1.66
3977	2022-09-23	80.28	4.49	-5.30	329,583	83.58	84.67	78.86	6.95	-3.95	-0.73
3976	2022-09-22	84.77	2.23	-2.56	232,183	86.55	86.55	83.04	4.06	-2.06	-1.40
3975	2022-09-21	87.00	2.53	-2.83	215,389	89.62	89.89	86.05	4.28	-2.92	-0.52
3974	2022-09-20	89.53	2.24	-2.44	180,454	91.03	91.45	88.97	2.72	-1.65	0.10
3973	2022-09-19	91.77	0.70	0.77	164,135	90.71	93.30	90.71	2.86	1.17	-0.81
3972	2022-09-16	91.07	5.70	-5.89	363,597	95.21	95.21	90.89	4.54	-4.35	-0.40
3971	2022-09-15	96.77	0.74	-0.76	157,686	97.51	99.97	96.68	3.37	-0.76	-1.61
3970	2022-09-14	97.51	0.02	-0.02	214,396	97.16	97.93	95.18	2.83	0.36	0.00
3969	2022-09-13	97.53	4.13	-4.06	224,900	98.38	99.04	96.85	2.23	-0.86	-0.38
3968	2022-09-12	101.66	1.81	1.81	214,933	100.86	102.49	100.78	1.70	0.79	-3.23
3967	2022-09-09	99.85	1.87	1.91	518,727	99.10	100.01	98.16	1.87	0.76	1.01
3966	2022-09-08	97.98	0.99	1.02	254,383	97.93	99.93	96.85	3.15	0.05	1.14
3965	2022-09-07	96.99	1.76	1.85	303,375	95.30	97.99	95.30	2.82	1.77	0.97
3964	2022-09-06	95.23	0.30	-0.31	238,711	96.62	96.66	93.31	3.47	-1.44	0.07
3963	2022-09-02	95.53	0.96	-0.99	242,980	97.98	98.09	94.58	3.58	-2.50	1.14
3962	2022-09-01	96.49	0.01	-0.01	279,001	96.03	96.77	94.10	2.78	0.48	1.54
3961	2022-08-31	96.50	2.44	-2.47	169,822	100.09	100.09	96.01	4.08	-3.59	-0.49
3960	2022-08-30	98.94	2.83	2.94	260,368	98.24	99.39	96.95	2.48	0.71	1.16
3959	2022-08-29	96.11	2.00	-2.04	193,396	96.64	98.93	96.11	2.92	-0.55	2.22
3958	2022-08-26	98.11	2.36	-2.35	194,747	100.10	100.88	97.91	2.97	-1.99	-1.50
3957	2022-08-25	100.47	2.74	2.80	171,207	98.90	101.39	98.64	2.78	1.59	-0.37
3956	2022-08-24	97.73	0.58	0.60	241,079	97.21	98.78	96.30	2.55	0.53	1.20
3955	2022-08-23	97.15	0.88	-0.90	181,258	98.03	98.85	96.84	2.05	-0.90	0.06
3954	2022-08-22	98.03	4.44	-4.33	236,220	100.70	100.70	97.16	3.52	-2.65	0.00
3953	2022-08-19	102.47	3.08	-2.92	187,291	103.56	103.85	101.39	2.38	-1.05	-1.73
3952	2022-08-18	105.55	0.43	-0.41	127,540	105.12	106.00	104.30	1.62	0.41	-1.89
3951	2022-08-17	105.98	5.93	-5.30	180,673	110.12	110.12	105.36	4.32	-3.76	-0.81
3950	2022-08-16	111.91	1.53	1.39	202,479	109.92	112.16	108.91	2.96	1.81	-1.60
3949	2022-08-15	110.38	1.30	1.19	174,028	109.47	112.84	109.47	3.08	0.83	-0.42
3948	2022-08-12	109.08	2.06	1.92	294,654	106.66	109.09	105.22	3.63	2.27	0.36
3947	2022-08-11	107.02	0.21	-0.20	186,127	109.29	111.88	106.76	4.68	-2.08	-0.34
3946	2022-08-10	107.23	3.03	2.91	336,614	106.53	107.75	105.10	2.49	0.66	1.92
3945	2022-08-09	104.20	7.03	-6.32	358,192	110.72	112.24	102.99	8.35	-5.89	2.24
3944	2022-08-08	111.23	0.98	0.89	265,090	111.98	114.23	110.97	2.91	-0.67	-0.46
3943	2022-08-05	110.25	4.57	-3.98	211,935	113.51	114.64	110.18	3.93	-2.87	1.57
3942	2022-08-04	114.82	2.89	-2.46	321,624	110.00	116.94	110.00	6.31	4.38	-1.14
3941	2022-08-03	117.71	4.73	4.19	260,707	114.77	118.26	113.74	3.94	2.56	-6.55
3940	2022-08-02	112.98	4.49	-3.82	360,907	116.51	117.63	112.68	4.25	-3.03	1.58
3939	2022-08-01	117.47	2.16	1.87	270,904	115.20	118.35	113.40	4.30	1.97	-0.82
3938	2022-07-29	115.31	0.33	0.29	201,423	115.42	116.14	113.66	2.15	-0.10	-0.10
3937	2022-07-28	114.98	1.05	0.92	199,712	113.32	115.32	110.78	4.01	1.46	0.38
3936	2022-07-27	113.93	2.56	2.30	160,530	113.32	114.72	111.75	2.62	0.54	-0.54
3935	2022-07-26	111.37	5.25	-4.50	317,685	112.95	113.47	109.05	3.91	-1.40	1.75
3934	2022-07-25	116.62	0.29	0.25	145,610	116.24	117.87	114.92	2.54	0.33	-3.15
3933	2022-07-22	116.33	2.43	-2.05	111,955	120.01	121.80	114.92	5.73	-3.07	-0.08
3932	2022-07-21	118.76	1.88	-1.56	207,563	118.45	118.90	115.68	2.72	0.26	1.05
3931	2022-07-20	120.64	0.54	0.45	193,306	120.79	122.36	119.45	2.41	-0.12	-1.82
3930	2022-07-19	120.10	4.99	4.33	165,111	117.58	120.51	116.77	3.18	2.14	0.57
3929	2022-07-18	115.11	0.56	-0.48	124,930	117.93	119.65	114.66	4.23	-2.39	2.15
3928	2022-07-15	115.67	2.07	1.82	149,328	115.41	116.46	114.54	1.66	0.23	1.95
3927	2022-07-14	113.60	0.14	-0.12	150,758	112.35	115.73	112.03	3.29	1.11	1.59
3926	2022-07-13	113.74	2.10	-1.81	136,712	112.71	114.22	110.92	2.93	0.91	-1.22
3925	2022-07-12	115.84	4.71	4.24	152,500	111.20	117.77	111.20	5.91	4.17	-2.70
3924	2022-07-11	111.13	1.83	-1.62	104,132	112.23	112.93	110.75	1.94	-0.98	0.06
3923	2022-07-08	112.96	0.94	-0.83	116,364	114.58	115.05	111.61	3.00	-1.41	-0.65
3922	2022-07-07	113.90	0.62	0.55	140,372	113.64	115.27	112.73	2.24	0.23	0.60
3921	2022-07-06	113.28	4.15	-3.53	148,671	116.63	118.52	113.10	4.65	-2.87	0.32
3920	2022-07-05	117.43	2.02	1.75	191,549	111.84	117.80	111.16	5.94	5.00	-0.68
3919	2022-07-01	115.41	2.32	2.05	151,214	112.89	115.81	112.09	3.30	2.23	-3.09
3918	2022-06-30	113.09	0.69	-0.61	178,081	111.12	114.14	109.82	3.89	1.77	-0.18
3917	2022-06-29	113.78	2.88	-2.47	206,841	115.11	115.43	111.78	3.17	-1.16	-2.34
3916	2022-06-28	116.66	1.43	-1.21	174,940	118.99	123.27	116.23	5.92	-1.96	-1.33
3915	2022-06-27	118.09	5.40	-4.37	190,784	123.16	123.16	117.35	4.72	-4.12	0.76
3914	2022-06-24	123.49	6.19	5.28	379,347	117.82	123.70	117.82	4.99	4.81	-0.27
3913	2022-06-23	117.30	3.19	2.80	295,840	113.80	117.37	111.36	5.28	3.08	0.44
3912	2022-06-22	114.11	1.45	1.29	232,885	110.79	115.19	110.79	3.97	3.00	-0.27
3911	2022-06-21	112.66	4.34	-3.71	233,587	118.33	118.75	112.51	5.27	-4.79	-1.66
3910	2022-06-17	117.00	2.95	2.59	432,837	116.43	118.83	110.44	7.21	0.49	1.14
3909	2022-06-16	114.05	8.52	-6.95	282,582	118.28	118.73	113.00	4.84	-3.58	2.09
3908	2022-06-15	122.57	0.75	0.62	164,460	123.04	125.47	121.13	3.53	-0.38	-3.50
3907	2022-06-14	121.82	2.37	-1.91	292,933	124.49	125.10	119.64	4.39	-2.14	1.00
3906	2022-06-13	124.19	9.80	-7.31	373,721	129.91	130.16	121.29	6.83	-4.40	0.24
3905	2022-06-10	133.99	5.13	-3.69	347,238	136.44	138.50	131.96	4.79	-1.80	-3.05
3904	2022-06-09	139.12	6.44	-4.42	264,139	144.81	145.20	138.70	4.49	-3.93	-1.93
3903	2022-06-08	145.56	4.07	-2.72	94,435	147.81	149.05	145.46	2.43	-1.52	-0.52
3902	2022-06-07	149.63	2.57	1.75	97,348	145.42	150.09	145.42	3.21	2.90	-1.22
3901	2022-06-06	147.06	0.75	0.51	171,287	148.11	149.57	146.55	2.04	-0.71	-1.12
3900	2022-06-03	146.31	1.69	-1.14	191,259	147.13	147.27	144.13	2.13	-0.56	1.23
3899	2022-06-02	148.00	2.35	1.61	110,277	145.35	148.16	144.92	2.23	1.82	-0.59
3898	2022-06-01	145.65	3.80	-2.54	175,310	151.42	151.93	143.57	5.52	-3.81	-0.21
3897	2022-05-31	149.45	2.02	-1.33	181,813	149.28	150.51	146.29	2.83	0.11	1.32
3896	2022-05-27	151.47	5.27	3.60	223,583	148.38	152.32	148.38	2.66	2.08	-1.45
3895	2022-05-26	146.20	11.20	8.30	687,376	136.42	146.66	136.42	7.51	7.17	1.49
3894	2022-05-25	135.00	2.94	2.23	800,801	131.52	136.07	131.13	3.76	2.65	1.05
3893	2022-05-24	132.06	10.38	-7.29	338,016	140.51	140.51	131.43	6.46	-6.01	-0.41
3892	2022-05-23	142.44	1.25	0.89	344,345	143.43	143.45	139.99	2.41	-0.69	-1.35
3891	2022-05-20	141.19	5.20	-3.55	291,931	147.81	148.51	140.17	5.64	-4.48	1.59
3890	2022-05-19	146.39	4.41	-2.92	182,538	149.40	152.93	145.97	4.66	-2.01	0.97
3889	2022-05-18	150.80	0.12	-0.08	253,661	149.80	153.53	146.02	5.01	0.67	-0.93
3888	2022-05-17	150.92	8.92	6.28	150,056	145.65	151.33	145.65	3.90	3.62	-0.74
3887	2022-05-16	142.00	0.90	-0.63	133,002	142.58	143.96	140.41	2.49	-0.41	2.57
3886	2022-05-13	142.90	3.86	2.78	151,177	140.77	144.14	139.43	3.35	1.51	-0.22
3885	2022-05-12	139.04	2.54	-1.79	209,716	139.68	142.37	135.82	4.69	-0.46	1.24
3884	2022-05-11	141.58	0.34	-0.24	172,170	141.41	147.41	141.07	4.48	0.12	-1.34
3883	2022-05-10	141.92	0.19	0.13	192,025	144.50	146.21	139.56	4.60	-1.79	-0.36
3882	2022-05-09	141.73	12.33	-8.00	259,195	151.77	153.77	141.20	8.28	-6.62	1.95
3881	2022-05-06	154.06	1.03	-0.66	249,459	154.00	156.01	150.55	3.55	0.04	-1.49
3880	2022-05-05	155.09	1.57	1.02	242,940	152.50	157.03	150.03	4.59	1.70	-0.70
3879	2022-05-04	153.52	2.19	-1.41	349,440	154.27	154.83	147.01	5.07	-0.49	-0.66
3878	2022-05-03	155.71	0.02	-0.01	125,543	155.48	157.91	153.29	2.97	0.15	-0.92
3877	2022-05-02	155.73	0.54	0.35	235,364	154.07	156.10	151.16	3.21	1.08	-0.16
3876	2022-04-29	155.19	5.14	-3.21	200,261	159.93	162.30	154.81	4.68	-2.96	-0.72
3875	2022-04-28	160.33	1.08	0.68	220,187	161.22	162.30	154.68	4.73	-0.55	-0.25
3874	2022-04-27	159.25	0.93	-0.58	270,847	159.00	162.69	156.68	3.78	0.16	1.24
3873	2022-04-26	160.18	4.15	-2.53	359,704	161.71	162.60	158.42	2.58	-0.95	-0.74
3872	2022-04-25	164.33	1.30	-0.78	165,249	165.65	168.34	160.87	4.51	-0.80	-1.59
3871	2022-04-22	165.63	8.32	-4.78	181,342	172.76	174.09	165.11	5.20	-4.13	0.01
3870	2022-04-21	173.95	8.76	5.30	367,459	171.88	176.56	171.07	3.19	1.20	-0.68
3869	2022-04-20	165.19	0.92	0.56	186,181	165.13	166.66	162.79	2.34	0.04	4.05
3868	2022-04-19	164.27	5.51	3.47	144,704	160.25	166.00	160.25	3.59	2.51	0.52
3867	2022-04-18	158.76	0.02	0.01	152,889	157.55	160.08	156.37	2.35	0.77	0.94
3866	2022-04-15	158.74	0.00	0.00	258,976	157.80	162.75	157.80	3.14	0.60	-0.75
3865	2022-04-14	158.74	1.37	0.87	258,986	157.80	162.75	157.80	3.14	0.60	-0.59
3864	2022-04-13	157.37	7.49	5.00	240,610	154.06	158.82	153.67	3.34	2.15	0.27
3863	2022-04-12	149.88	1.83	1.24	204,110	149.10	151.62	148.15	2.33	0.52	2.79
3862	2022-04-11	148.05	1.30	0.89	203,470	145.30	153.17	145.30	5.42	1.89	0.71
3861	2022-04-08	146.75	3.58	-2.38	205,859	151.02	151.02	146.29	3.13	-2.83	-0.99
3860	2022-04-07	150.33	3.67	-2.38	298,960	152.00	153.92	147.07	4.51	-1.10	0.46
3859	2022-04-06	154.00	4.58	-2.89	281,650	155.22	158.64	150.76	5.08	-0.79	-1.30
3858	2022-04-05	158.58	1.51	-0.94	259,941	160.09	161.26	154.04	4.51	-0.94	-2.12
3857	2022-04-04	160.09	0.08	-0.05	137,320	158.43	162.55	157.80	3.00	1.05	0.00
3856	2022-04-01	160.17	2.22	-1.37	142,869	162.87	164.14	159.68	2.74	-1.66	-1.09
3855	2022-03-31	162.39	1.78	1.11	280,264	160.69	164.28	160.69	2.23	1.06	0.30
3854	2022-03-30	160.61	0.71	-0.44	229,087	159.67	162.69	158.63	2.54	0.59	0.05
3853	2022-03-29	161.32	3.74	2.37	318,878	162.10	165.71	160.94	2.94	-0.48	-1.02
3852	2022-03-28	157.58	0.64	0.41	193,900	159.36	159.36	155.19	2.62	-1.12	2.87
3851	2022-03-25	156.94	2.11	1.36	278,036	155.39	159.56	155.14	2.84	1.00	1.54
3850	2022-03-24	154.83	0.47	0.30	178,842	155.49	156.76	153.87	1.86	-0.42	0.36
3849	2022-03-23	154.36	0.20	-0.13	226,168	153.11	155.96	152.05	2.55	0.82	0.73
3848	2022-03-22	154.56	2.40	1.58	187,675	153.95	156.94	153.05	2.53	0.40	-0.94
3847	2022-03-21	152.16	4.79	-3.05	138,801	155.90	156.11	151.19	3.16	-2.40	1.18
3846	2022-03-18	156.95	1.00	0.64	198,722	153.64	158.85	153.22	3.66	2.15	-0.67
3845	2022-03-17	155.95	0.75	-0.48	166,136	153.12	156.68	150.33	4.15	1.85	-1.48
3844	2022-03-16	156.70	8.29	5.59	224,568	151.69	158.01	150.60	4.88	3.30	-2.28
3843	2022-03-15	148.41	6.85	4.84	268,683	146.00	151.63	145.87	3.95	1.65	2.21
3842	2022-03-14	141.56	1.31	0.93	271,679	141.80	144.21	138.59	3.96	-0.17	3.14
3841	2022-03-11	140.25	1.73	-1.22	353,017	144.68	144.72	138.62	4.22	-3.06	1.11
3840	2022-03-10	141.98	4.96	-3.38	151,074	142.30	147.85	141.48	4.48	-0.22	1.90
3839	2022-03-09	146.94	9.89	7.22	300,014	143.99	149.55	143.01	4.54	2.05	-3.16
3838	2022-03-08	137.05	3.42	2.56	302,299	135.16	144.08	133.41	7.89	1.40	5.06
3837	2022-03-07	133.63	23.22	-14.80	389,510	155.08	155.29	132.03	15.00	-13.83	1.14
3836	2022-03-04	156.85	5.41	-3.33	265,498	160.35	160.35	154.45	3.68	-2.18	-1.13
3835	2022-03-03	162.26	5.93	-3.53	203,486	166.55	168.23	161.38	4.11	-2.58	-1.18
3834	2022-03-02	168.19	0.72	0.43	160,230	169.98	172.36	167.85	2.65	-1.05	-0.98
3833	2022-03-01	167.47	6.62	-3.80	278,156	171.45	172.66	165.25	4.32	-2.32	1.50
3832	2022-02-28	174.09	0.65	-0.37	270,553	171.30	175.80	169.62	3.61	1.63	-1.52
3831	2022-02-25	174.74	3.66	2.14	240,660	172.66	177.37	172.01	3.10	1.20	-1.97
3830	2022-02-24	171.08	5.37	3.24	304,819	156.93	171.80	155.34	10.49	9.02	0.92
3829	2022-02-23	165.71	5.73	-3.34	181,021	172.77	173.75	165.54	4.75	-4.09	-5.30
3828	2022-02-22	171.44	0.29	-0.17	201,317	169.67	173.90	168.58	3.14	1.04	0.78
3827	2022-02-18	171.73	0.44	-0.26	150,595	172.94	174.99	171.00	2.31	-0.70	-1.20
3826	2022-02-17	172.17	6.60	-3.69	156,775	175.83	178.33	171.65	3.80	-2.08	0.45
3825	2022-02-16	178.77	0.75	0.42	194,841	176.11	179.95	175.22	2.69	1.51	-1.64
3824	2022-02-15	178.02	5.69	3.30	242,198	175.93	180.75	175.93	2.74	1.19	-1.07
3823	2022-02-14	172.33	0.17	-0.10	206,951	173.45	181.00	171.39	5.54	-0.65	2.09
3822	2022-02-11	172.50	7.41	-4.12	293,588	180.59	181.08	169.01	6.68	-4.48	0.55
3821	2022-02-10	179.91	2.70	-1.48	161,133	179.75	185.06	177.09	4.43	0.09	0.38
3820	2022-02-09	182.61	3.52	1.97	206,189	180.61	184.78	180.61	2.31	1.11	-1.57
3819	2022-02-08	179.09	5.98	3.45	167,328	176.44	180.04	173.66	3.62	1.50	0.85
3818	2022-02-07	173.11	0.12	-0.07	260,245	174.37	179.54	169.54	5.73	-0.72	1.92
3817	2022-02-05	173.23	0.00	0.00	236,402	172.50	174.32	170.01	2.50	0.42	0.66
3816	2022-02-04	173.23	1.91	-1.09	236,382	172.50	174.32	170.01	2.50	0.42	-0.42
3815	2022-02-03	175.14	1.03	-0.58	264,409	178.75	186.86	174.60	6.86	-2.02	-1.51
3814	2022-02-02	176.17	4.63	-2.56	290,442	180.90	180.90	172.30	4.75	-2.61	1.46
3813	2022-02-01	180.80	2.14	1.20	149,756	178.63	182.47	178.27	2.35	1.21	0.06
3812	2022-01-31	178.66	6.91	4.02	189,408	169.91	179.15	168.79	6.10	5.15	-0.02
3811	2022-01-28	171.75	0.23	-0.13	172,757	170.82	171.75	164.06	4.50	0.54	-1.07
3810	2022-01-27	171.98	2.67	-1.53	164,306	175.92	180.92	171.04	5.62	-2.24	-0.67
3809	2022-01-26	174.65	3.03	-1.71	146,437	179.78	182.73	173.51	5.13	-2.85	0.73
3808	2022-01-25	177.68	3.07	1.76	209,240	171.59	180.44	168.86	6.75	3.55	1.18
3807	2022-01-24	174.61	1.84	-1.04	247,218	172.84	174.70	164.64	5.82	1.02	-1.73
3806	2022-01-21	176.45	3.25	-1.81	214,673	177.86	181.52	175.26	3.52	-0.79	-2.05
3805	2022-01-20	179.70	0.35	-0.19	197,256	180.91	185.76	179.44	3.49	-0.67	-1.02
3804	2022-01-19	180.05	1.77	-0.97	140,812	181.71	183.86	179.83	2.22	-0.91	0.48
3803	2022-01-18	181.82	4.28	-2.30	142,715	184.87	191.95	181.28	5.77	-1.65	-0.06
3802	2022-01-14	186.10	1.28	-0.68	142,182	185.00	187.58	182.22	2.90	0.59	-0.66
3801	2022-01-13	187.38	4.63	2.53	165,573	185.18	191.17	183.74	4.01	1.19	-1.27
3800	2022-01-12	182.75	0.33	-0.18	193,910	184.19	185.32	181.27	2.20	-0.78	1.33
3799	2022-01-11	183.08	4.33	2.42	166,280	178.96	183.65	177.05	3.69	2.30	0.61
3798	2022-01-10	178.75	0.53	0.30	181,054	179.00	180.26	175.50	2.66	-0.14	0.12
3797	2022-01-07	178.22	0.62	0.35	301,902	174.95	180.26	174.68	3.19	1.87	0.44
3796	2022-01-06	177.60	1.48	0.84	245,950	179.39	180.99	176.02	2.77	-1.00	-1.49
3795	2022-01-05	176.12	17.05	-8.83	432,382	185.94	186.00	175.20	5.81	-5.28	1.86
3794	2022-01-04	193.17	2.22	1.16	125,562	192.66	195.66	192.62	1.58	0.26	-3.74
3793	2022-01-03	190.95	3.91	2.09	172,383	188.38	195.04	188.30	3.58	1.36	0.90
3792	2021-12-31	187.04	1.95	-1.03	156,021	189.00	190.39	186.51	2.05	-1.04	0.72
3791	2021-12-30	188.99	1.67	-0.88	170,932	190.20	193.49	188.69	2.52	-0.64	0.01
3790	2021-12-29	190.66	0.32	-0.17	122,927	190.20	192.17	188.80	1.77	0.24	-0.24
3789	2021-12-28	190.98	1.81	0.96	133,058	187.68	192.79	187.68	2.72	1.76	-0.41
3788	2021-12-27	189.17	1.01	-0.53	132,612	188.44	192.50	184.37	4.31	0.39	-0.79
3787	2021-12-23	190.18	1.98	1.05	160,325	190.54	192.00	187.86	2.17	-0.19	-0.91
3786	2021-12-22	188.20	0.82	0.44	158,971	187.65	189.26	185.73	1.88	0.29	1.24
3785	2021-12-21	187.38	10.61	6.00	220,609	177.97	188.51	177.97	5.92	5.29	0.14
3784	2021-12-20	176.77	0.05	0.03	230,791	172.90	177.77	170.00	4.49	2.24	0.68
3783	2021-12-17	176.72	4.53	2.63	405,433	173.66	180.33	171.24	5.23	1.76	-2.16
3782	2021-12-16	172.19	6.53	-3.65	225,548	179.75	180.24	171.22	5.02	-4.21	0.85
3781	2021-12-15	178.72	1.32	0.74	239,982	177.70	178.88	170.84	4.52	0.57	0.58
3780	2021-12-14	177.40	1.98	-1.10	176,888	179.28	183.18	175.76	4.14	-1.05	0.17
3779	2021-12-13	179.38	5.96	-3.22	201,327	183.37	183.37	178.37	2.73	-2.18	-0.06
3778	2021-12-10	185.34	5.66	-2.96	260,797	191.98	193.01	184.21	4.58	-3.46	-1.06
3777	2021-12-09	191.00	1.20	-0.62	163,949	190.90	194.20	189.60	2.41	0.05	0.51
3776	2021-12-08	192.20	7.26	3.93	301,466	186.00	196.67	185.43	6.04	3.33	-0.68
3775	2021-12-07	184.94	0.95	0.52	237,092	186.20	188.71	183.47	2.81	-0.68	0.57
3774	2021-12-06	183.99	9.54	5.47	211,362	177.48	189.44	177.34	6.82	3.67	1.20
3773	2021-12-03	174.45	3.98	-2.23	175,794	176.71	178.09	171.20	3.90	-1.28	1.74
3772	2021-12-02	178.43	14.76	9.02	270,606	166.32	178.96	165.84	7.89	7.28	-0.96
3771	2021-12-01	163.67	9.55	-5.51	277,393	178.11	178.62	163.60	8.43	-8.11	1.62
3770	2021-11-30	173.22	2.08	-1.19	143,921	171.69	173.53	169.11	2.57	0.89	2.82
3769	2021-11-29	175.30	0.71	0.41	191,120	178.15	179.99	173.95	3.39	-1.60	-2.06
3768	2021-11-26	174.59	10.98	-5.92	214,497	175.57	176.91	170.02	3.92	-0.56	2.04
3767	2021-11-24	185.57	0.22	0.12	82,047	183.30	186.51	182.27	2.31	1.24	-5.39
3766	2021-11-23	185.35	0.01	-0.01	126,460	185.63	187.40	182.09	2.86	-0.15	-1.11
3765	2021-11-22	185.36	2.24	1.22	229,085	185.00	189.85	185.00	2.62	0.19	0.15
3764	2021-11-19	183.12	1.82	-0.98	135,976	181.94	183.60	180.11	1.92	0.65	1.03
3763	2021-11-18	184.94	2.89	-1.54	180,913	188.23	188.23	183.00	2.78	-1.75	-1.62
3762	2021-11-17	187.83	0.56	-0.30	91,044	187.69	187.84	184.31	1.88	0.07	0.21
3761	2021-11-16	188.39	0.16	0.09	182,475	196.58	197.22	186.17	5.62	-4.17	-0.37
3760	2021-11-15	188.23	2.03	1.09	69,604	188.49	189.75	186.18	1.89	-0.14	4.44
3759	2021-11-12	186.20	2.51	-1.33	88,090	189.36	189.65	184.25	2.85	-1.67	1.23
3758	2021-11-11	188.71	1.51	-0.79	104,120	190.18	191.33	187.01	2.27	-0.77	0.34
3757	2021-11-10	190.22	3.29	-1.70	147,369	191.97	194.07	190.10	2.07	-0.91	-0.02
3756	2021-11-09	193.51	0.76	0.39	104,115	192.76	194.29	189.76	2.35	0.39	-0.80
3755	2021-11-08	192.75	1.45	0.76	167,727	192.82	194.96	191.55	1.77	-0.04	0.01
3754	2021-11-05	191.30	9.58	5.27	217,434	188.88	195.64	186.80	4.68	1.28	0.79
3753	2021-11-04	181.72	2.74	-1.49	131,099	185.35	185.71	180.39	2.87	-1.96	3.94
3752	2021-11-03	184.46	4.48	2.49	129,653	179.69	184.49	179.69	2.67	2.65	0.48
3751	2021-11-02	179.98	1.35	0.76	116,334	177.73	180.05	177.06	1.68	1.27	-0.16
3750	2021-11-01	178.63	3.36	1.92	222,790	175.38	181.31	173.85	4.25	1.85	-0.50
3749	2021-10-29	175.27	0.17	0.10	128,227	176.16	177.70	173.08	2.62	-0.51	0.06
3748	2021-10-28	175.10	3.94	-2.20	293,761	178.00	180.55	171.38	5.15	-1.63	0.61
3747	2021-10-27	179.04	1.78	-0.98	179,566	181.10	182.01	178.10	2.16	-1.14	-0.58
3746	2021-10-26	180.82	3.00	-1.63	179,211	184.29	184.45	179.60	2.63	-1.88	0.15
3745	2021-10-25	183.82	0.11	-0.06	97,222	183.83	185.58	182.78	1.52	-0.01	0.26
3744	2021-10-22	183.93	3.14	-1.68	83,198	186.00	186.00	183.21	1.50	-1.11	-0.05
3743	2021-10-21	187.07	0.29	0.16	105,023	187.60	190.18	186.02	2.22	-0.28	-0.57
3742	2021-10-20	186.78	1.00	-0.53	75,335	187.78	190.55	185.00	2.96	-0.53	0.44
3741	2021-10-19	187.78	0.51	-0.27	148,818	187.76	191.28	186.32	2.64	0.01	0.00
3740	2021-10-18	188.29	1.78	-0.94	155,634	188.59	191.14	187.51	1.92	-0.16	-0.28
3739	2021-10-15	190.07	2.87	-1.49	118,101	197.38	198.30	189.80	4.31	-3.70	-0.78
3738	2021-10-14	192.94	2.46	1.29	127,612	192.52	195.99	191.61	2.28	0.22	2.30
3737	2021-10-13	190.48	3.12	-1.61	140,162	192.36	193.54	186.27	3.78	-0.98	1.07
3736	2021-10-12	193.60	1.89	0.99	93,204	191.64	195.99	191.27	2.46	1.02	-0.64
3735	2021-10-11	191.71	0.34	-0.18	87,022	191.31	193.77	190.97	1.46	0.21	-0.04
3734	2021-10-08	192.05	2.45	-1.26	127,969	195.36	195.46	190.31	2.64	-1.69	-0.39
3733	2021-10-07	194.50	4.17	-2.10	180,046	200.76	202.41	194.29	4.04	-3.12	0.44
3732	2021-10-06	198.67	2.34	-1.16	150,534	194.58	199.00	192.36	3.41	2.10	1.05
3731	2021-10-05	201.01	1.30	-0.64	110,554	201.38	205.74	198.74	3.48	-0.18	-3.20
3730	2021-10-04	202.31	0.17	-0.08	109,197	204.19	206.40	200.61	2.84	-0.92	-0.46
3729	2021-10-01	202.48	7.00	3.58	195,617	198.51	205.55	197.63	3.99	2.00	0.84
3728	2021-09-30	195.48	6.49	-3.21	109,003	201.98	201.98	195.37	3.27	-3.22	1.55
3727	2021-09-29	201.97	2.74	-1.34	117,566	205.27	206.83	201.43	2.63	-1.61	0.00
3726	2021-09-28	204.71	3.46	-1.66	114,009	207.84	209.25	204.30	2.38	-1.51	0.27
3725	2021-09-27	208.17	1.25	0.60	227,606	204.40	215.38	204.40	5.37	1.84	-0.16
3724	2021-09-24	206.92	4.52	2.23	162,856	201.88	208.82	201.88	3.44	2.50	-1.22
3723	2021-09-23	202.40	5.11	2.59	165,806	198.76	204.10	198.76	2.69	1.83	-0.26
3722	2021-09-22	197.29	6.63	3.48	132,339	191.70	199.36	191.70	4.00	2.92	0.75
3721	2021-09-21	190.66	4.49	-2.30	164,136	196.09	197.49	189.84	3.90	-2.77	0.55
3720	2021-09-20	195.15	0.99	-0.50	158,245	192.30	196.37	190.83	2.88	1.48	0.48
3719	2021-09-17	196.14	0.60	0.31	273,036	197.58	200.59	193.56	3.56	-0.73	-1.96
3718	2021-09-16	195.54	2.11	1.09	162,349	191.96	197.65	191.77	3.06	1.86	1.04
3717	2021-09-15	193.43	1.91	1.00	141,282	190.84	193.84	188.54	2.78	1.36	-0.76
3716	2021-09-14	191.52	2.94	-1.51	137,433	194.46	194.46	190.69	1.94	-1.51	-0.36
3715	2021-09-13	194.46	5.74	3.04	193,336	191.28	195.23	186.24	4.70	1.66	0.00
3714	2021-09-10	188.72	6.98	-3.57	213,981	196.93	196.93	188.24	4.41	-4.17	1.36
3713	2021-09-09	195.70	2.95	1.53	160,263	191.53	200.52	191.53	4.69	2.18	0.63
3712	2021-09-08	192.75	1.26	-0.65	148,647	193.50	196.46	191.47	2.58	-0.39	-0.63
3711	2021-09-07	194.01	2.00	1.04	108,127	191.53	194.63	190.77	2.02	1.29	-0.26
3710	2021-09-03	192.01	1.32	-0.68	109,937	192.59	193.20	189.47	1.94	-0.30	-0.25
3709	2021-09-02	193.33	0.05	-0.03	87,079	193.68	195.68	190.59	2.63	-0.18	-0.38
3708	2021-09-01	193.38	0.94	0.49	105,289	194.13	195.35	191.10	2.19	-0.39	0.16
3707	2021-08-31	192.44	3.92	2.08	125,141	189.17	193.19	188.43	2.52	1.73	0.88
3706	2021-08-30	188.52	2.66	-1.39	148,046	192.86	192.86	184.18	4.50	-2.25	0.34
3705	2021-08-27	191.18	5.53	2.98	111,942	186.38	192.68	186.38	3.38	2.58	0.88
3704	2021-08-26	185.65	3.82	-2.02	102,222	188.21	189.51	184.14	2.85	-1.36	0.39
3703	2021-08-25	189.47	2.79	1.49	104,103	187.34	189.95	185.05	2.62	1.14	-0.67
3702	2021-08-24	186.68	2.17	1.18	160,697	186.34	188.14	183.92	2.26	0.18	0.35
3701	2021-08-23	184.51	6.80	3.83	122,992	179.61	184.92	179.61	2.96	2.73	0.99
3700	2021-08-20	177.71	0.37	0.21	138,170	177.85	180.83	176.61	2.37	-0.08	1.07
3699	2021-08-19	177.34	8.82	-4.74	253,209	184.49	185.42	172.15	7.19	-3.88	0.29
3698	2021-08-18	186.16	1.47	-0.78	106,336	186.86	189.27	185.24	2.16	-0.37	-0.90
3697	2021-08-17	187.63	4.20	-2.19	157,399	188.38	188.38	182.03	3.37	-0.40	-0.41
3696	2021-08-16	191.83	0.05	0.03	119,275	190.57	194.80	188.16	3.48	0.66	-1.80
3695	2021-08-13	191.78	4.35	-2.22	87,237	195.30	195.30	190.47	2.47	-1.80	-0.63
3694	2021-08-12	196.13	2.21	-1.11	85,231	197.17	197.17	191.67	2.79	-0.53	-0.42
3693	2021-08-11	198.34	3.60	1.85	117,028	194.46	198.79	190.29	4.37	2.00	-0.59
3692	2021-08-10	194.74	5.23	2.76	145,465	190.71	197.31	190.28	3.69	2.11	-0.14
3691	2021-08-09	189.51	2.29	-1.19	111,076	190.06	190.69	184.36	3.33	-0.29	0.63
3690	2021-08-06	191.80	0.47	-0.24	122,165	194.63	195.95	188.29	3.94	-1.45	-0.91
3689	2021-08-05	192.27	7.06	3.81	98,751	185.93	192.43	185.60	3.67	3.41	1.23
3688	2021-08-04	185.21	3.48	-1.84	147,561	185.63	188.02	182.85	2.79	-0.23	0.39
3687	2021-08-03	188.69	0.06	0.03	168,404	188.63	189.00	184.29	2.50	0.03	-1.62
3686	2021-08-02	188.63	1.49	-0.78	133,400	191.40	197.01	188.26	4.57	-1.45	0.00
3685	2021-07-30	190.12	6.11	-3.11	162,317	194.84	198.84	187.81	5.66	-2.42	0.67
3684	2021-07-29	196.23	4.32	2.25	231,456	199.03	201.27	193.51	3.90	-1.41	-0.71
3683	2021-07-28	191.91	0.44	-0.23	158,254	195.11	196.90	188.00	4.56	-1.64	3.71
3682	2021-07-27	192.35	1.75	-0.90	130,240	192.44	192.72	187.00	2.97	-0.05	1.43
3681	2021-07-26	194.10	4.59	2.42	225,569	190.22	194.47	189.61	2.55	2.04	-0.86
3680	2021-07-23	189.51	1.39	-0.73	167,084	193.21	194.97	188.63	3.28	-1.92	0.37
3679	2021-07-22	190.90	5.46	-2.78	134,008	194.35	195.44	190.32	2.63	-1.78	1.21
3678	2021-07-21	196.36	7.91	4.20	277,235	191.05	197.44	190.72	3.52	2.78	-1.02
3677	2021-07-20	188.45	13.51	7.72	294,326	176.13	189.48	175.07	8.18	6.99	1.38
3676	2021-07-19	174.94	7.32	-4.02	200,833	176.62	179.58	171.53	4.56	-0.95	0.68
3675	2021-07-16	182.26	5.76	-3.06	179,587	189.91	191.73	181.19	5.55	-4.03	-3.09
3674	2021-07-15	188.02	1.59	0.85	153,992	186.03	189.87	183.43	3.46	1.07	1.01
3673	2021-07-14	186.43	2.82	-1.49	357,201	191.83	195.82	184.70	5.80	-2.81	-0.21
3672	2021-07-13	189.25	3.99	-2.06	231,693	192.67	192.67	188.05	2.40	-1.78	1.36
3671	2021-07-12	193.24	0.71	0.37	86,532	191.34	193.42	189.91	1.83	0.99	-0.29
3670	2021-07-09	192.53	3.83	2.03	92,036	192.85	193.93	191.74	1.14	-0.17	-0.62
3669	2021-07-08	188.70	0.63	-0.33	147,134	184.71	191.69	183.22	4.59	2.16	2.20
3668	2021-07-07	189.33	1.95	-1.02	165,568	189.34	191.22	185.19	3.18	-0.01	-2.44
3667	2021-07-06	191.28	3.85	-1.97	105,651	195.83	195.83	190.38	2.78	-2.32	-1.01
3666	2021-07-02	195.13	2.40	-1.22	112,284	200.32	200.61	195.00	2.80	-2.59	0.36
3665	2021-07-01	197.53	3.53	1.82	172,575	194.97	198.82	194.97	1.97	1.31	1.41
3664	2021-06-30	194.00	3.50	1.84	163,277	191.01	195.68	191.01	2.44	1.57	0.50
3663	2021-06-29	190.50	0.65	-0.34	154,213	191.52	193.20	189.57	1.90	-0.53	0.27
3662	2021-06-28	191.15	0.88	0.46	277,992	190.79	191.86	187.09	2.50	0.19	0.19
3661	2021-06-25	190.27	7.27	-3.68	532,573	197.33	197.33	188.41	4.52	-3.58	0.27
3660	2021-06-24	197.54	0.52	-0.26	183,028	199.47	199.47	194.79	2.35	-0.97	-0.11
3659	2021-06-23	198.06	1.59	-0.80	185,454	200.36	200.95	196.35	2.30	-1.15	0.71
3658	2021-06-22	199.65	3.33	-1.64	187,811	202.72	202.72	196.79	2.93	-1.51	0.36
3657	2021-06-21	202.98	8.13	4.17	209,652	196.36	203.38	196.05	3.73	3.37	-0.13
3656	2021-06-18	194.85	5.76	-2.87	331,799	198.21	200.48	193.51	3.52	-1.70	0.77
3655	2021-06-17	200.61	1.91	-0.94	202,096	203.39	205.03	197.75	3.58	-1.37	-1.20
3654	2021-06-16	202.52	0.02	0.01	306,943	202.14	205.65	199.77	2.91	0.19	0.43
3653	2021-06-15	202.50	4.80	-2.32	273,360	207.03	207.42	201.00	3.10	-2.19	-0.18
3652	2021-06-14	207.30	3.73	-1.77	178,928	211.16	211.75	205.36	3.03	-1.83	-0.13
3651	2021-06-11	211.03	4.16	2.01	451,853	206.77	213.30	206.77	3.16	2.06	0.06
3650	2021-06-10	206.87	7.67	-3.58	258,171	216.08	216.98	206.25	4.97	-4.26	-0.05
3649	2021-06-09	214.54	3.65	-1.67	138,917	219.83	221.06	213.73	3.33	-2.41	0.72
3648	2021-06-08	218.19	2.27	1.05	156,904	217.11	220.71	214.20	3.00	0.50	0.75
3647	2021-06-07	215.92	1.23	-0.57	154,956	217.87	218.54	215.33	1.47	-0.90	0.55
3646	2021-06-04	217.15	1.13	0.52	108,936	216.21	218.82	214.67	1.92	0.43	0.33
3645	2021-06-03	216.02	5.63	-2.54	124,998	219.74	219.77	213.36	2.92	-1.69	0.09
3644	2021-06-02	221.65	6.57	-2.88	185,120	230.31	230.65	220.95	4.21	-3.76	-0.86
3643	2021-06-01	228.22	6.76	3.05	220,933	225.35	230.00	225.16	2.15	1.27	0.92
3642	2021-05-28	221.46	3.76	-1.67	99,792	226.00	227.50	220.70	3.01	-2.01	1.76
3641	2021-05-27	225.22	0.26	0.12	157,222	227.50	227.50	221.88	2.47	-1.00	0.35
3640	2021-05-26	224.96	5.05	2.30	141,318	220.68	225.45	219.98	2.48	1.94	1.13
3639	2021-05-25	219.91	1.78	-0.80	173,348	224.09	227.91	219.00	3.98	-1.87	0.35
3638	2021-05-24	221.69	4.97	2.29	161,599	218.21	224.79	216.66	3.73	1.59	1.08
3637	2021-05-21	216.72	2.11	-0.96	263,467	220.00	221.48	213.31	3.71	-1.49	0.69
3636	2021-05-20	218.83	2.29	-1.04	177,756	220.83	221.82	215.36	2.93	-0.91	0.53
3635	2021-05-19	221.12	1.30	-0.58	164,250	218.13	223.10	215.26	3.59	1.37	-0.13
3634	2021-05-18	222.42	6.91	-3.01	148,066	230.00	231.00	222.17	3.84	-3.30	-1.93
3633	2021-05-17	229.33	0.13	0.06	120,010	226.19	230.30	225.24	2.24	1.39	0.29
3632	2021-05-14	229.20	6.37	2.86	230,934	226.61	235.08	225.00	4.45	1.14	-1.31
3631	2021-05-13	222.83	8.62	4.02	205,950	216.52	223.99	216.52	3.45	2.91	1.70
3630	2021-05-12	214.21	9.92	-4.43	133,874	221.42	224.94	213.25	5.28	-3.26	1.08
3629	2021-05-11	224.13	4.64	2.11	259,710	216.19	225.00	211.94	6.04	3.67	-1.21
3628	2021-05-10	219.49	5.25	-2.34	290,379	223.78	226.00	219.06	3.10	-1.92	-1.50
3627	2021-05-07	224.74	3.74	1.69	804,770	222.92	226.00	218.90	3.18	0.82	-0.43
3626	2021-05-06	221.00	13.00	-5.56	936,423	216.99	221.00	216.42	2.11	1.85	0.87
3625	2021-05-05	234.00	3.64	1.58	236,126	243.99	244.42	232.67	4.82	-4.09	-7.27
3624	2021-05-04	230.36	5.31	-2.25	106,667	234.10	234.10	226.98	3.04	-1.60	5.92
3623	2021-05-03	235.67	0.06	-0.03	123,153	238.21	238.21	230.90	3.07	-1.07	-0.67
3622	2021-04-30	235.73	0.20	0.08	91,756	233.24	238.00	233.24	2.04	1.07	1.05
3621	2021-04-29	235.53	0.46	0.20	70,180	235.83	237.06	233.01	1.72	-0.13	-0.97
3620	2021-04-28	235.07	4.32	-1.80	87,545	238.52	240.94	233.46	3.14	-1.45	0.32
3619	2021-04-27	239.39	1.20	-0.50	67,605	242.09	242.09	236.70	2.23	-1.12	-0.36
3618	2021-04-26	240.59	0.22	-0.09	104,599	244.01	245.99	238.41	3.11	-1.40	0.62
3617	2021-04-23	240.81	8.08	3.47	85,472	235.00	243.36	234.50	3.77	2.47	1.33
3616	2021-04-22	232.73	6.72	-2.81	111,511	240.93	242.98	231.47	4.78	-3.40	0.98
3615	2021-04-21	239.45	7.98	3.45	101,393	230.31	239.48	228.30	4.85	3.97	0.62
3614	2021-04-20	231.47	11.94	-4.91	138,081	240.95	240.95	227.95	5.40	-3.93	-0.50
3613	2021-04-19	243.41	0.67	-0.27	55,212	243.84	245.06	240.20	1.99	-0.18	-1.01
3612	2021-04-16	244.08	5.17	-2.07	67,100	249.40	249.81	243.79	2.41	-2.13	-0.10
3611	2021-04-15	249.25	0.50	0.20	52,000	252.35	252.35	246.50	2.32	-1.23	0.06
3610	2021-04-14	248.75	0.44	0.18	91,000	251.82	254.97	248.19	2.69	-1.22	1.45
3609	2021-04-13	248.31	0.99	-0.40	134,400	247.27	248.90	238.89	4.05	0.42	1.41
3608	2021-04-12	249.30	3.52	-1.39	95,400	254.09	254.09	246.51	2.98	-1.89	-0.81
3607	2021-04-09	252.82	1.81	0.72	97,803	250.01	253.51	245.27	3.30	1.12	0.50
3606	2021-04-08	251.01	0.48	0.19	116,966	250.20	253.38	243.01	4.14	0.32	-0.40
3605	2021-04-07	250.53	1.40	-0.56	99,782	252.49	252.49	247.99	1.78	-0.78	-0.13
3604	2021-04-06	251.93	1.82	0.73	93,393	248.69	255.76	250.14	2.26	1.30	0.22
3603	2021-04-05	250.11	5.36	2.19	154,802	248.78	254.00	246.74	2.92	0.53	-0.57
3602	2021-04-01	244.75	0.69	0.28	105,386	245.54	248.44	240.62	3.18	-0.32	1.65
3601	2021-03-31	244.06	3.52	-1.42	182,782	245.70	247.35	240.58	2.76	-0.67	0.61
3600	2021-03-30	247.58	6.38	2.65	125,406	243.47	248.90	243.05	2.40	1.69	-0.76
3599	2021-03-29	241.20	9.27	-3.70	216,899	250.44	253.54	237.13	6.55	-3.69	0.94
3598	2021-03-26	250.47	3.46	1.40	158,688	251.93	251.97	242.01	3.95	-0.58	-0.01
3597	2021-03-25	247.01	12.31	5.24	194,013	233.15	248.78	231.15	7.56	5.94	1.99
3596	2021-03-24	234.70	6.79	-2.81	184,933	247.06	249.52	234.70	6.00	-5.00	-0.66
3595	2021-03-23	241.49	6.47	-2.61	35,813	245.00	250.23	240.00	4.18	-1.43	2.31
3594	2021-03-22	247.96	9.78	-3.79	150,167	255.30	255.30	246.30	3.53	-2.88	-1.19
3593	2021-03-19	257.74	2.06	0.81	267,135	254.22	260.42	246.92	5.31	1.38	-0.95
3592	2021-03-18	255.68	6.95	-2.65	183,837	261.98	264.85	252.99	4.53	-2.40	-0.57
3591	2021-03-17	262.63	5.66	2.20	170,665	255.96	264.75	252.36	4.84	2.61	-0.25
3590	2021-03-16	256.97	11.84	-4.40	187,027	271.29	271.29	255.90	5.67	-5.28	-0.39
3589	2021-03-15	268.81	15.10	5.95	272,005	258.74	270.29	254.04	6.28	3.89	0.92
3588	2021-03-12	253.71	2.58	1.03	282,802	250.32	256.30	250.32	2.39	1.35	1.98
3587	2021-03-11	251.13	0.15	0.06	187,374	254.12	256.21	246.86	3.68	-1.18	-0.32
3586	2021-03-10	250.98	7.23	-2.80	171,791	257.88	261.44	242.71	7.26	-2.68	1.25
3585	2021-03-09	258.21	0.04	0.02	176,229	259.67	260.39	251.01	3.61	-0.56	-0.13
3584	2021-03-08	258.17	14.10	5.78	210,316	249.99	262.87	246.87	6.40	3.27	0.58
3583	2021-03-05	244.07	0.04	0.02	177,527	247.66	247.66	229.28	7.42	-1.45	2.43
3582	2021-03-04	244.03	6.53	-2.61	173,116	250.26	252.04	233.17	7.54	-2.49	1.49

ALGT Investment Calculator

This calculator shows the potential of ALGT stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALGT

Date start:

2006-12-08 open

Date end:

2023-02-23 close

Duration:

16 years 81 days

Trading days:

4,080

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2006-12-08 open

1,000.00

Shares bought: 41.67

Stock price: 24.00

SELL

Value on 2023-02-23 close

5,140.00

Dividends (26)

17.63%

+906.25

Stock growth

82.37%

+3,233.75

NET: +4,140.00

Total ROI: +414.00% (5.14x)

Annualised: +10.62% (1.11x)

Dividends ROI: +90.63% (1.91x)

Dividend Yield: +4.06% (1.04x)

Stock price: 101.61

Duration: 16 years 81 days

Trading days: 4,080

SELL

Value on 2023-02-23 close

4,233.75

NET: +3,233.75

ROI: +323.38% (4.23x)

Annualised: +9.30% (1.09x)

Stock price: 101.61

Duration: 16 years 81 days

Trading days: 4,080

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALGT Monthly statistics

This section shows monthly performance of ALGT stock.
There are 195 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	103.47 2023-02-02	81.78 2023-02-01	85.12 2023-02-01	101.61 2023-02-23	19.37	21.56	-3.92
2023 January	20	86.81 2023-01-20	68.31 2023-01-03	69.37 2023-01-03	86.03 2023-01-31	24.02	25.14	-1.53
2022 December	21	84.89 2022-12-01	62.95 2022-12-22	83.54 2022-12-01	67.99 2022-12-30	-18.61	1.62	-24.65
2022 November	21	83.56 2022-11-15	69.07 2022-11-03	76.05 2022-11-01	82.61 2022-11-30	8.63	9.88	-9.18
2022 October	21	80.92 2022-10-04	63.78 2022-10-12	72.62 2022-10-03	75.05 2022-10-31	3.35	11.43	-12.17
2022 September	21	102.49 2022-09-12	72.97 2022-09-30	96.03 2022-09-01	72.98 2022-09-30	-24.00	6.73	-24.01
2022 August	23	118.35 2022-08-01	96.01 2022-08-31	115.20 2022-08-01	96.50 2022-08-31	-16.23	2.73	-16.66
2022 July	20	122.36 2022-07-20	109.05 2022-07-26	112.89 2022-07-01	115.31 2022-07-29	2.14	8.39	-3.40
2022 June	21	151.93 2022-06-01	109.82 2022-06-30	151.42 2022-06-01	113.09 2022-06-30	-25.31	0.34	-27.47
2022 May	21	157.91 2022-05-03	131.13 2022-05-25	154.07 2022-05-02	149.45 2022-05-31	-3.00	2.49	-14.89
2022 April	21	176.56 2022-04-21	145.30 2022-04-11	162.87 2022-04-01	155.19 2022-04-29	-4.72	8.41	-10.79
2022 March	23	172.66 2022-03-01	132.03 2022-03-07	171.45 2022-03-01	162.39 2022-03-31	-5.28	0.71	-22.99
2022 February	20	186.86 2022-02-03	155.34 2022-02-24	178.63 2022-02-01	174.09 2022-02-28	-2.54	4.61	-13.04
2022 January	20	195.66 2022-01-04	164.06 2022-01-28	188.38 2022-01-03	178.66 2022-01-31	-5.16	3.86	-12.91
2021 December	22	196.67 2021-12-08	163.60 2021-12-01	178.11 2021-12-01	187.04 2021-12-31	5.01	10.42	-8.15
2021 November	21	197.22 2021-11-16	169.11 2021-11-30	175.38 2021-11-01	173.22 2021-11-30	-1.23	12.45	-3.58
2021 October	21	206.40 2021-10-04	171.38 2021-10-28	198.51 2021-10-01	175.27 2021-10-29	-11.71	3.97	-13.67
2021 September	21	215.38 2021-09-27	186.24 2021-09-13	194.13 2021-09-01	195.48 2021-09-30	0.70	10.95	-4.06
2021 August	22	198.79 2021-08-11	172.15 2021-08-19	191.40 2021-08-02	192.44 2021-08-31	0.54	3.86	-10.06
2021 July	21	201.27 2021-07-29	171.53 2021-07-19	194.97 2021-07-01	190.12 2021-07-30	-2.49	3.23	-12.02
2021 June	22	230.65 2021-06-02	187.09 2021-06-28	225.35 2021-06-01	194.00 2021-06-30	-13.91	2.35	-16.98
2021 May	20	244.42 2021-05-05	211.94 2021-05-11	238.21 2021-05-03	221.46 2021-05-28	-7.03	2.61	-11.03
2021 April	21	255.76 2021-04-06	227.95 2021-04-20	245.54 2021-04-01	235.73 2021-04-30	-4.00	4.16	-7.16
2021 March	23	271.29 2021-03-16	229.28 2021-03-05	257.49 2021-03-01	244.06 2021-03-31	-5.22	5.36	-10.96
2021 February	19	259.99 2021-02-24	178.68 2021-02-01	183.21 2021-02-01	252.19 2021-02-26	37.65	41.91	-2.47
2021 January	19	197.13 2021-01-14	172.91 2021-01-05	188.77 2021-01-04	181.49 2021-01-29	-3.86	4.43	-8.40
2020 December	22	190.51 2020-12-31	169.32 2020-12-02	173.73 2020-12-01	189.24 2020-12-31	8.93	9.66	-2.54
2020 November	20	178.90 2020-11-30	129.37 2020-11-02	136.91 2020-11-02	170.19 2020-11-30	24.31	30.67	-5.51
2020 October	22	142.48 2020-10-23	112.71 2020-10-06	122.02 2020-10-01	134.76 2020-10-30	10.44	16.77	-7.63
2020 September	21	144.87 2020-09-16	119.70 2020-09-30	126.67 2020-09-01	119.80 2020-09-30	-5.42	14.37	-5.50
2020 August	21	135.65 2020-08-28	108.66 2020-08-03	111.42 2020-08-03	128.60 2020-08-31	15.42	21.75	-2.48
2020 July	22	119.74 2020-07-15	100.10 2020-07-09	111.86 2020-07-01	112.03 2020-07-31	0.15	7.04	-10.51
2020 June	22	139.68 2020-06-05	99.27 2020-06-26	108.13 2020-06-01	109.21 2020-06-30	1.00	29.18	-8.19
2020 May	20	116.30 2020-05-27	63.50 2020-05-06	75.71 2020-05-01	106.55 2020-05-29	40.73	53.61	-16.13
2020 April	21	88.98 2020-04-09	63.95 2020-04-03	77.67 2020-04-01	78.48 2020-04-30	1.04	14.56	-17.66
2020 March	22	141.95 2020-03-03	60.06 2020-03-19	138.92 2020-03-02	81.80 2020-03-31	-41.12	2.18	-56.77
2020 February	19	174.50 2020-02-06	126.23 2020-02-28	167.08 2020-02-03	135.54 2020-02-28	-18.88	4.44	-24.45
2020 January	21	180.20 2020-01-16	162.52 2020-01-29	175.14 2020-01-02	168.04 2020-01-31	-4.05	2.89	-7.21
2019 December	21	183.26 2019-12-23	163.64 2019-12-09	169.05 2019-12-02	174.04 2019-12-31	2.95	8.41	-3.20
2019 November	20	174.92 2019-11-13	165.77 2019-11-08	167.50 2019-11-01	169.73 2019-11-29	1.33	4.43	-1.03
2019 October	23	173.00 2019-10-29	143.61 2019-10-04	150.42 2019-10-01	167.33 2019-10-31	11.24	15.01	-4.53
2019 September	20	154.17 2019-09-13	139.99 2019-09-03	141.97 2019-09-03	149.66 2019-09-30	5.42	8.59	-1.39
2019 August	22	151.87 2019-08-01	136.87 2019-08-28	149.74 2019-08-01	141.99 2019-08-30	-5.18	1.42	-8.59
2019 July	22	157.50 2019-07-25	140.29 2019-07-02	145.10 2019-07-01	149.85 2019-07-31	3.27	8.55	-3.31
2019 June	20	148.69 2019-06-13	133.62 2019-06-24	139.68 2019-06-03	143.50 2019-06-28	2.73	6.45	-4.34
2019 May	22	148.80 2019-05-03	137.59 2019-05-13	147.18 2019-05-01	140.11 2019-05-31	-4.80	1.10	-6.52
2019 April	21	147.20 2019-04-30	128.64 2019-04-22	130.18 2019-04-01	146.88 2019-04-30	12.83	13.07	-1.18
2019 March	21	133.00 2019-03-05	120.91 2019-03-25	132.74 2019-03-01	129.47 2019-03-29	-2.46	0.20	-8.91
2019 February	19	142.97 2019-02-19	130.31 2019-02-01	132.57 2019-02-01	132.10 2019-02-28	-0.35	7.84	-1.70
2019 January	21	137.00 2019-01-31	98.18 2019-01-03	98.60 2019-01-02	130.00 2019-01-31	31.85	38.95	-0.43
2018 December	19	135.48 2018-12-07	98.21 2018-12-27	134.54 2018-12-03	100.22 2018-12-31	-25.51	0.70	-27.00
2018 November	21	134.50 2018-11-30	113.35 2018-11-01	114.75 2018-11-01	134.41 2018-11-30	17.13	17.21	-1.22
2018 October	23	129.98 2018-10-01	105.21 2018-10-25	127.16 2018-10-01	114.14 2018-10-31	-10.24	2.22	-17.26
2018 September	19	136.25 2018-09-04	117.30 2018-09-14	135.80 2018-09-04	126.80 2018-09-28	-6.63	0.33	-13.62
2018 August	23	139.45 2018-08-28	119.20 2018-08-02	122.95 2018-08-01	136.25 2018-08-31	10.82	13.42	-3.05
2018 July	21	147.00 2018-07-10	117.95 2018-07-26	137.90 2018-07-02	123.60 2018-07-31	-10.37	6.60	-14.47
2018 June	21	156.13 2018-06-05	135.75 2018-06-28	152.25 2018-06-01	138.95 2018-06-29	-8.74	2.55	-10.84
2018 May	22	165.00 2018-05-10	149.85 2018-05-23	160.65 2018-05-01	151.35 2018-05-31	-5.79	2.71	-6.72
2018 April	21	177.00 2018-04-05	141.05 2018-04-24	172.40 2018-04-02	160.25 2018-04-30	-7.05	2.67	-18.18
2018 March	21	181.45 2018-03-14	160.70 2018-03-06	166.10 2018-03-01	172.55 2018-03-29	3.88	9.24	-3.25
2018 February	19	173.80 2018-02-01	152.60 2018-02-09	159.65 2018-02-01	166.30 2018-02-28	4.17	8.86	-4.42
2018 January	21	172.00 2018-01-16	147.50 2018-01-08	155.40 2018-01-02	159.25 2018-01-31	2.48	10.68	-5.08
2017 December	20	162.35 2017-12-22	143.55 2017-12-01	151.20 2017-12-01	154.75 2017-12-29	2.35	7.37	-5.06
2017 November	21	154.20 2017-11-30	125.95 2017-11-13	137.15 2017-11-01	152.00 2017-11-30	10.83	12.43	-8.17
2017 October	22	145.00 2017-10-26	128.30 2017-10-02	132.00 2017-10-02	136.40 2017-10-31	3.33	9.85	-2.80
2017 September	20	137.75 2017-09-28	111.54 2017-09-06	118.25 2017-09-01	131.70 2017-09-29	11.37	16.49	-5.67
2017 August	23	131.75 2017-08-01	114.35 2017-08-24	130.10 2017-08-01	118.00 2017-08-31	-9.30	1.27	-12.11
2017 July	20	147.00 2017-07-25	126.20 2017-07-27	136.40 2017-07-03	129.25 2017-07-31	-5.24	7.77	-7.48
2017 June	22	147.05 2017-06-20	134.95 2017-06-29	137.50 2017-06-01	135.60 2017-06-30	-1.38	6.95	-1.85
2017 May	22	150.05 2017-05-04	134.65 2017-05-31	145.80 2017-05-01	137.00 2017-05-31	-6.04	2.91	-7.65
2017 April	19	169.15 2017-04-25	143.90 2017-04-26	160.30 2017-04-03	145.40 2017-04-28	-9.30	5.52	-10.23
2017 March	23	178.20 2017-03-01	153.40 2017-03-15	176.25 2017-03-01	160.25 2017-03-31	-9.08	1.11	-12.96
2017 February	19	178.45 2017-02-01	157.50 2017-02-02	174.00 2017-02-01	174.10 2017-02-28	0.06	2.56	-9.48
2017 January	20	182.25 2017-01-11	164.50 2017-01-03	168.25 2017-01-03	172.00 2017-01-31	2.23	8.32	-2.23
2016 December	21	173.82 2016-12-09	157.50 2016-12-05	163.65 2016-12-01	166.40 2016-12-30	1.68	6.21	-3.76
2016 November	21	169.95 2016-11-25	132.65 2016-11-03	137.70 2016-11-01	163.40 2016-11-30	18.66	23.42	-3.67
2016 October	21	158.00 2016-10-20	131.45 2016-10-03	132.09 2016-10-03	137.90 2016-10-31	4.40	19.62	-0.48
2016 September	21	147.55 2016-09-07	127.50 2016-09-22	137.84 2016-09-01	132.07 2016-09-30	-4.19	7.04	-7.50
2016 August	23	139.89 2016-08-31	121.70 2016-08-03	128.77 2016-08-01	138.24 2016-08-31	7.35	8.64	-5.49
2016 July	20	152.81 2016-07-01	128.86 2016-07-29	151.62 2016-07-01	129.77 2016-07-29	-14.41	0.78	-15.01
2016 June	22	155.32 2016-06-09	135.87 2016-06-27	138.99 2016-06-01	151.50 2016-06-30	9.00	11.75	-2.24
2016 May	21	162.80 2016-05-02	135.57 2016-05-26	161.00 2016-05-02	139.02 2016-05-31	-13.65	1.12	-15.80
2016 April	21	183.91 2016-04-19	158.87 2016-04-29	176.31 2016-04-01	160.57 2016-04-29	-8.93	4.31	-9.89
2016 March	22	182.50 2016-03-30	163.73 2016-03-10	165.62 2016-03-01	178.06 2016-03-31	7.51	10.19	-1.14
2016 February	20	170.00 2016-02-26	144.73 2016-02-08	159.66 2016-02-01	163.88 2016-02-29	2.64	6.48	-9.35
2016 January	19	167.35 2016-01-20	134.64 2016-01-28	164.79 2016-01-04	160.47 2016-01-29	-2.62	1.55	-18.30
2015 December	22	189.50 2015-12-01	166.59 2015-12-31	175.45 2015-12-01	167.83 2015-12-31	-4.34	8.01	-5.05
2015 November	20	204.46 2015-11-24	174.24 2015-11-30	198.37 2015-11-02	175.13 2015-11-30	-11.72	3.07	-12.16
2015 October	22	228.79 2015-10-12	194.00 2015-10-22	215.36 2015-10-01	197.45 2015-10-30	-8.32	6.24	-9.92
2015 September	21	220.95 2015-09-21	194.34 2015-09-01	200.21 2015-09-01	216.25 2015-09-30	8.01	10.36	-2.93
2015 August	21	238.13 2015-08-17	192.35 2015-08-24	215.67 2015-08-03	203.26 2015-08-31	-5.75	10.41	-10.81
2015 July	22	220.80 2015-07-30	175.00 2015-07-01	180.43 2015-07-01	212.73 2015-07-31	17.90	22.37	-3.01
2015 June	22	183.51 2015-06-25	153.76 2015-06-09	157.60 2015-06-01	177.88 2015-06-30	12.87	16.44	-2.44
2015 May	20	168.56 2015-05-11	151.04 2015-05-27	153.93 2015-05-01	157.47 2015-05-29	2.30	9.50	-1.88
2015 April	21	191.40 2015-04-01	153.02 2015-04-30	191.38 2015-04-01	153.76 2015-04-30	-19.66	0.01	-20.04
2015 March	22	199.20 2015-03-18	182.64 2015-03-26	183.69 2015-03-02	192.29 2015-03-31	4.68	8.44	-0.57
2015 February	19	189.62 2015-02-25	173.13 2015-02-18	180.25 2015-02-02	183.62 2015-02-27	1.87	5.20	-3.95
2015 January	20	185.30 2015-01-28	144.51 2015-01-06	151.87 2015-01-02	181.27 2015-01-30	19.36	22.01	-4.85
2014 December	22	152.14 2014-12-31	133.96 2014-12-10	140.47 2014-12-01	150.33 2014-12-31	7.02	8.31	-4.63
2014 November	19	144.10 2014-11-28	131.04 2014-11-20	133.33 2014-11-03	140.26 2014-11-28	5.20	8.08	-1.72
2014 October	23	134.10 2014-10-31	104.52 2014-10-13	123.24 2014-10-01	133.47 2014-10-31	8.30	8.81	-15.19
2014 September	21	128.55 2014-09-12	121.90 2014-09-16	123.40 2014-09-02	123.66 2014-09-30	0.21	4.17	-1.22
2014 August	21	128.39 2014-08-19	115.80 2014-08-01	117.90 2014-08-01	122.86 2014-08-29	4.21	8.90	-1.78
2014 July	22	125.63 2014-07-23	113.79 2014-07-08	118.26 2014-07-01	117.76 2014-07-31	-0.42	6.23	-3.78
2014 June	21	124.61 2014-06-06	112.90 2014-06-18	115.09 2014-06-02	117.77 2014-06-30	2.33	8.27	-1.90
2014 May	21	119.10 2014-05-23	112.15 2014-05-15	117.60 2014-05-01	115.00 2014-05-30	-2.21	1.28	-4.63
2014 April	21	123.32 2014-04-24	109.02 2014-04-07	112.39 2014-04-01	117.45 2014-04-30	4.50	9.73	-3.00
2014 March	21	112.44 2014-03-18	98.63 2014-03-03	98.95 2014-03-03	111.93 2014-03-31	13.12	13.63	-0.32
2014 February	19	103.11 2014-02-25	87.38 2014-02-05	91.30 2014-02-03	99.26 2014-02-28	8.72	12.94	-4.29
2014 January	21	110.00 2014-01-06	81.19 2014-01-30	105.33 2014-01-02	91.07 2014-01-31	-13.54	4.43	-22.92
2013 December	21	112.87 2013-12-03	102.75 2013-12-11	111.00 2013-12-02	105.44 2013-12-31	-5.01	1.68	-7.43
2013 November	20	114.77 2013-11-29	102.94 2013-11-13	104.00 2013-11-01	110.70 2013-11-29	6.44	10.36	-1.02
2013 October	23	109.56 2013-10-22	96.69 2013-10-09	105.66 2013-10-01	104.27 2013-10-31	-1.32	3.69	-8.49
2013 September	20	106.81 2013-09-27	91.28 2013-09-06	95.34 2013-09-03	105.36 2013-09-30	10.51	12.03	-4.26
2013 August	22	98.76 2013-08-05	92.27 2013-08-28	97.72 2013-08-01	94.51 2013-08-30	-3.28	1.06	-5.58
2013 July	22	109.72 2013-07-01	91.06 2013-07-25	107.17 2013-07-01	97.38 2013-07-31	-9.14	2.38	-15.03
2013 June	20	108.56 2013-06-26	92.51 2013-06-03	92.51 2013-06-03	105.99 2013-06-28	14.57	17.35	0.00
2013 May	22	95.77 2013-05-17	86.99 2013-05-01	89.58 2013-05-01	92.51 2013-05-31	3.27	6.91	-2.89
2013 April	22	93.47 2013-04-22	82.79 2013-04-05	88.40 2013-04-01	89.90 2013-04-30	1.70	5.74	-6.35
2013 March	20	89.46 2013-03-28	80.03 2013-03-01	80.37 2013-03-01	88.78 2013-03-28	10.46	11.31	-0.42
2013 February	19	82.00 2013-02-28	72.73 2013-02-04	74.58 2013-02-01	80.29 2013-02-28	7.66	9.95	-2.48
2013 January	21	78.85 2013-01-07	72.17 2013-01-14	74.48 2013-01-02	74.47 2013-01-31	-0.01	5.87	-3.10
2012 December	20	77.97 2012-12-26	71.09 2012-12-27	74.14 2012-12-03	73.41 2012-12-31	-0.98	5.17	-4.11
2012 November	21	76.21 2012-11-09	69.50 2012-11-15	72.90 2012-11-01	74.02 2012-11-30	1.54	4.54	-4.66
2012 October	21	72.98 2012-10-31	63.40 2012-10-01	63.41 2012-10-01	72.74 2012-10-31	14.71	15.09	-0.02
2012 September	19	67.70 2012-09-06	61.63 2012-09-17	65.97 2012-09-04	63.36 2012-09-28	-3.96	2.62	-6.58
2012 August	23	70.99 2012-08-21	64.32 2012-08-02	69.15 2012-08-01	66.24 2012-08-31	-4.21	2.66	-6.98
2012 July	21	75.93 2012-07-11	67.77 2012-07-26	70.00 2012-07-02	71.06 2012-07-31	1.51	8.47	-3.19
2012 June	21	71.42 2012-06-22	61.76 2012-06-05	64.21 2012-06-01	69.68 2012-06-29	8.52	11.23	-3.82
2012 May	22	65.14 2012-05-31	59.03 2012-05-01	59.03 2012-05-01	64.85 2012-05-31	9.86	10.35	0.00
2012 April	20	63.59 2012-04-26	54.20 2012-04-02	54.47 2012-04-02	58.76 2012-04-30	7.88	16.74	-0.50
2012 March	22	55.68 2012-03-30	47.32 2012-03-05	50.01 2012-03-01	54.50 2012-03-30	8.98	11.34	-5.38
2012 February	20	57.76 2012-02-03	48.00 2012-02-27	55.10 2012-02-01	49.98 2012-02-29	-9.29	4.83	-12.89
2012 January	20	55.85 2012-01-27	51.56 2012-01-18	54.41 2012-01-03	54.97 2012-01-31	1.03	2.65	-5.24
2011 December	21	55.36 2011-12-22	50.43 2011-12-13	52.14 2011-12-01	53.34 2011-12-30	2.30	6.18	-3.28
2011 November	21	54.00 2011-11-14	47.46 2011-11-25	50.62 2011-11-01	52.08 2011-11-30	2.88	6.68	-6.24
2011 October	21	55.19 2011-10-27	45.25 2011-10-04	47.13 2011-10-03	51.96 2011-10-31	10.25	17.10	-3.99
2011 September	21	49.19 2011-09-27	43.90 2011-09-22	46.96 2011-09-01	47.13 2011-09-30	0.36	4.75	-6.52
2011 August	23	48.14 2011-08-31	40.31 2011-08-03	43.32 2011-08-01	46.95 2011-08-31	8.38	11.13	-6.95
2011 July	20	49.93 2011-07-05	41.55 2011-07-29	49.62 2011-07-01	43.03 2011-07-29	-13.28	0.62	-16.26
2011 June	22	50.29 2011-06-29	42.12 2011-06-06	45.56 2011-06-01	49.50 2011-06-30	8.65	10.38	-7.55
2011 May	21	47.98 2011-05-19	43.84 2011-05-03	44.99 2011-05-02	45.61 2011-05-31	1.38	6.65	-2.56
2011 April	20	45.61 2011-04-29	38.95 2011-04-15	44.09 2011-04-01	44.87 2011-04-29	1.77	3.45	-11.66
2011 March	23	44.40 2011-03-21	40.61 2011-03-02	41.15 2011-03-01	43.81 2011-03-31	6.46	7.90	-1.31
2011 February	19	46.18 2011-02-01	39.21 2011-02-23	46.18 2011-02-01	41.27 2011-02-28	-10.63	0.00	-15.09
2011 January	20	52.35 2011-01-05	46.11 2011-01-26	49.63 2011-01-03	46.54 2011-01-31	-6.23	5.48	-7.09
2010 December	22	52.95 2010-12-13	47.51 2010-12-16	50.79 2010-12-01	49.24 2010-12-31	-3.05	4.25	-6.46
2010 November	21	50.74 2010-11-24	44.78 2010-11-16	47.35 2010-11-01	49.93 2010-11-30	5.45	7.16	-5.43
2010 October	21	47.92 2010-10-28	38.12 2010-10-12	42.78 2010-10-01	47.11 2010-10-29	10.12	12.01	-10.89
2010 September	21	43.93 2010-09-27	37.05 2010-09-08	38.09 2010-09-01	42.32 2010-09-30	11.11	15.33	-2.73
2010 August	22	45.88 2010-08-02	37.08 2010-08-25	44.87 2010-08-02	37.63 2010-08-31	-16.14	2.25	-17.36
2010 July	21	46.37 2010-07-20	42.07 2010-07-01	43.13 2010-07-01	44.39 2010-07-30	2.92	7.51	-2.46
2010 June	22	55.32 2010-06-03	42.04 2010-06-29	55.15 2010-06-01	42.69 2010-06-30	-22.59	0.31	-23.77
2010 May	20	56.28 2010-05-26	47.84 2010-05-06	51.48 2010-05-03	55.29 2010-05-28	7.40	9.32	-7.07
2010 April	21	58.12 2010-04-01	49.50 2010-04-22	57.96 2010-04-01	51.43 2010-04-30	-11.27	0.28	-14.60
2010 March	23	59.04 2010-03-25	51.44 2010-03-03	52.15 2010-03-01	57.86 2010-03-31	10.95	13.21	-1.36
2010 February	19	53.99 2010-02-16	49.74 2010-02-05	51.30 2010-02-01	52.14 2010-02-26	1.64	5.24	-3.04
2010 January	19	53.82 2010-01-27	47.17 2010-01-04	47.18 2010-01-04	51.20 2010-01-29	8.52	14.07	-0.02
2009 December	22	48.99 2009-12-22	41.36 2009-12-01	41.36 2009-12-01	47.17 2009-12-31	14.05	18.45	0.00
2009 November	20	42.61 2009-11-16	37.72 2009-11-02	37.75 2009-11-02	41.23 2009-11-30	9.22	12.87	-0.08
2009 October	22	42.50 2009-10-20	34.88 2009-10-05	37.83 2009-10-01	37.71 2009-10-30	-0.32	12.34	-7.80
2009 September	21	44.29 2009-09-17	35.75 2009-09-03	39.00 2009-09-01	38.09 2009-09-30	-2.33	13.56	-8.33
2009 August	21	43.49 2009-08-03	36.61 2009-08-19	43.19 2009-08-03	39.19 2009-08-31	-9.26	0.69	-15.24
2009 July	22	47.45 2009-07-20	37.21 2009-07-06	40.46 2009-07-01	43.31 2009-07-31	7.04	17.28	-8.03
2009 June	22	45.51 2009-06-02	33.20 2009-06-23	40.80 2009-06-01	39.64 2009-06-30	-2.84	11.54	-18.63
2009 May	20	56.19 2009-05-04	37.67 2009-05-21	51.75 2009-05-01	40.34 2009-05-29	-22.05	8.58	-27.21
2009 April	21	57.52 2009-04-21	40.53 2009-04-01	42.11 2009-04-01	52.04 2009-04-30	23.58	36.59	-3.75
2009 March	22	46.21 2009-03-31	32.07 2009-03-06	34.59 2009-03-02	45.46 2009-03-31	31.43	33.59	-7.29
2009 February	19	36.98 2009-02-06	32.39 2009-02-04	36.66 2009-02-02	34.32 2009-02-27	-6.38	0.87	-11.65
2009 January	20	48.98 2009-01-02	33.29 2009-01-15	48.98 2009-01-02	35.76 2009-01-30	-26.99	0.00	-32.03
2008 December	22	49.06 2008-12-31	37.07 2008-12-02	42.01 2008-12-01	48.57 2008-12-31	15.62	16.78	-11.76
2008 November	19	44.58 2008-11-28	32.42 2008-11-20	40.84 2008-11-03	43.14 2008-11-28	5.63	9.16	-20.62
2008 October	23	40.99 2008-10-31	23.52 2008-10-10	34.45 2008-10-01	39.83 2008-10-31	15.62	18.98	-31.73
2008 September	21	35.94 2008-09-19	30.28 2008-09-08	31.90 2008-09-02	35.32 2008-09-30	10.72	12.66	-5.08
2008 August	21	32.14 2008-08-18	23.29 2008-08-04	24.58 2008-08-01	31.01 2008-08-29	26.16	30.76	-5.25
2008 July	22	25.48 2008-07-30	15.89 2008-07-15	18.26 2008-07-01	24.68 2008-07-31	35.16	39.54	-12.98
2008 June	21	24.43 2008-06-17	18.52 2008-06-30	20.88 2008-06-02	18.59 2008-06-30	-10.97	17.00	-11.30
2008 May	21	28.93 2008-05-01	20.35 2008-05-27	27.13 2008-05-01	20.90 2008-05-30	-22.96	6.63	-24.99
2008 April	22	28.72 2008-04-29	19.65 2008-04-25	26.86 2008-04-01	27.25 2008-04-30	1.45	6.92	-26.84
2008 March	20	28.44 2008-03-05	22.52 2008-03-17	27.65 2008-03-03	26.42 2008-03-31	-4.45	2.86	-18.55
2008 February	20	32.18 2008-02-06	27.01 2008-02-29	31.56 2008-02-01	27.21 2008-02-29	-13.78	1.96	-14.42
2008 January	21	32.46 2008-01-02	19.97 2008-01-18	32.07 2008-01-02	31.28 2008-01-31	-2.46	1.22	-37.73
2007 December	20	36.58 2007-12-07	31.96 2007-12-18	35.01 2007-12-03	32.14 2007-12-31	-8.20	4.48	-8.71
2007 November	21	36.34 2007-11-06	30.82 2007-11-15	35.89 2007-11-01	35.40 2007-11-30	-1.37	1.25	-14.13
2007 October	23	38.74 2007-10-30	29.90 2007-10-01	30.30 2007-10-01	36.02 2007-10-31	18.88	27.85	-1.32
2007 September	19	30.68 2007-09-26	27.56 2007-09-04	28.86 2007-09-04	30.32 2007-09-28	5.06	6.31	-4.50
2007 August	23	34.00 2007-08-08	28.60 2007-08-31	29.35 2007-08-01	29.00 2007-08-31	-1.19	15.84	-2.56
2007 July	21	33.99 2007-07-17	29.18 2007-07-31	30.84 2007-07-02	29.39 2007-07-31	-4.70	10.21	-5.38
2007 June	21	33.38 2007-06-22	30.41 2007-06-27	31.90 2007-06-01	30.74 2007-06-29	-3.64	4.64	-4.67
2007 May	22	35.65 2007-05-02	27.53 2007-05-16	32.25 2007-05-01	31.75 2007-05-31	-1.55	10.54	-14.64
2007 April	20	33.99 2007-04-25	31.05 2007-04-02	31.50 2007-04-02	32.09 2007-04-30	1.87	7.90	-1.43
2007 March	22	35.07 2007-03-05	30.59 2007-03-15	33.27 2007-03-01	31.50 2007-03-30	-5.32	5.41	-8.06
2007 February	19	36.51 2007-02-22	30.16 2007-02-28	33.46 2007-02-01	34.46 2007-02-28	2.99	9.12	-9.86
2007 January	20	34.16 2007-01-31	25.83 2007-01-10	28.36 2007-01-03	33.25 2007-01-31	17.24	20.45	-8.92
2006 December	15	28.79 2006-12-15	24.00 2006-12-08	24.00 2006-12-08	28.06 2006-12-29	16.92	19.96	0.00

ALGT Dividends

This table shows historical dividends paid by ALGT.
There were at least 26 dividends paid by ALGT.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.84	2.05		137.65				0.68
2020-02-28	0.70000	1.90	quaterly	99	2020-03-02	2020-03-12	2020-01-30	0.52
2019-11-21	0.70000	2.42	custom	63	2019-11-22	2019-12-12	2019-11-08	0.42
2019-09-19	0.70000	1.72	quaterly	98	2019-09-20	2019-09-27	2019-07-24	0.46
2019-06-13	0.70000	1.67	quaterly	105	2019-06-14	2019-06-27	2019-04-24	0.48
2019-02-28	0.70000	1.95	quaterly	99	2019-03-01	2019-03-14	2019-01-31	0.53
2018-11-21	0.70000	2.18	quaterly	97	2018-11-23	2018-12-05	2018-10-24	0.58
2018-08-16	0.70000	2.07	quaterly	91	2018-08-17	2018-08-31	2018-07-27	0.52
2018-05-17	0.70000	2.06	quaterly	77	2018-05-18	2018-06-01	2018-04-26	0.44
2018-03-01	0.70000	1.56	quaterly	100	2018-03-02	2018-03-16	2018-02-01	0.43
2017-11-21	0.70000	1.90	quaterly	97	2017-11-22	2017-12-05	2017-10-25	0.51
2017-08-16	0.70000	2.28	quaterly	91	2017-08-18	2017-09-05	2017-08-07	0.57
2017-05-17	0.70000	2.37	quaterly	77	2017-05-19	2017-06-02	2017-04-25	0.50
2017-03-01	0.70000	1.45	quaterly	100	2017-03-03	2017-03-15	2017-01-31	0.40
2016-11-21	0.70000	1.63	quaterly	96	2016-11-23	2016-12-06	2016-10-26	0.43
2016-08-17	0.70000	2.16	quaterly	91	2016-08-19	2016-09-06	2016-07-29	0.54
2016-05-18	0.70000	2.33	quaterly	77	2016-05-20	2016-06-03	2016-04-27	0.49
2016-03-02	0.30000	0.84	quaterly	77	2016-03-04	2016-03-17	2016-02-17	0.18
2015-12-16	1.65000	12.74	monthly	27	2015-12-18	2016-01-08	2015-12-04	0.94
2015-11-19	0.30000	0.61	quaterly	93	2015-11-23	2015-12-04	2015-11-11	0.16
2015-08-18	0.30000	0.52	quaterly	92	2015-08-20	2015-09-04	2015-07-29	0.13
2015-05-18	0.25000	0.71	quaterly	77	2015-05-20	2015-06-04	2015-05-08	0.15
2015-03-02	0.25000	0.65	quaterly	75	2015-03-04	2015-03-17	2015-01-28	0.13
2014-12-17	2.50000	1.73	reintroduced	371	2014-12-19	2015-01-06	2014-12-03	1.76
2013-12-11	2.25000	2.09	reintroduced	378	2013-12-13	2014-01-03	2013-11-14	2.17
2012-11-28	2.00000	1.07	reintroduced	931	2012-11-30	2012-12-14	2012-11-13	2.73
2010-05-12	0.75000	0.56	reintroduced	0	2010-05-14	2010-06-01	2010-04-26	1.43

ALGT Stock Splits

This table shows ALGT stock splits.

There are no ALGT stock splits to display.

ALGT Basic Information

Ticker, symbol:

ALGT
Full title:

Allegiant Travel Co
First trading day:

2006-12-08
Last trading day:

2023-02-23
Total trading days:

4,081
Last close price:

101.61 (+1.03%)
Market cap:

3.08B
Stock Exchange:

NasdaqGS
Sector:

Transportation
Industry:

Air Freight/Delivery Services
ALGT CEO:

Mr. Maurice Gallagher
Full-time employees:

4,275
Address:

1201 N Town Center Dr
Las Vegas
NEVADA
89144
Description:

Allegiant Travel Company, a leisure travel company, provides travel services and products to residents of under-served cities in the United States. The company offers scheduled air transportation on limited-frequency, nonstop flights between under-served cities and leisure destinations. As of February 14, 2020, it operated a fleet of 94 Airbus A320 series aircraft. The company also provides air-related services and products in conjunction with air transportation, including convenience fees, advance seat assignments, travel protection products, change fees, priority boarding, food and beverage purchases on board, and other air-related services, as well as use of its call center for purchases. In addition, it offers third party travel products, such as hotel rooms and ground transportation, such as rental cars and hotel shuttle products; and air transportation services through fixed fee agreements and charter service on a year-round and ad-hoc basis. Further, the company leases spare engines to a third party; offers management solutions to golf courses; and operates a golf course and family entertainment centers. Allegiant Travel Company was founded in 1997 and is headquartered in Las Vegas, Nevada.
Website:

https://www.allegiantair.com/
Phone number:

17028517300

Best intraday sessions of ALGT

This table shows top 100 best intraday sessions of ALGT.

Position	Date	Percentage
1	2008-01-22	24.39
2	2008-10-13	18.78
3	2020-03-24	18.14
4	2008-11-25	17.72
5	2008-01-31	15.51
6	2008-07-16	15.45
7	2008-06-16	15.28
8	2020-03-17	15.08
9	2008-10-16	12.94
10	2008-04-29	12.59
11	2008-07-17	12.52
12	2008-07-29	12.47
13	2007-10-17	11.73
14	2008-11-13	11.16
15	2008-08-05	10.97
16	2008-12-12	10.35
17	2008-01-23	10.17
18	2020-05-08	10.12
19	2008-08-08	10.06
20	2008-12-05	9.96
21	2009-04-13	9.86
22	2021-02-04	9.80
23	2008-10-31	9.15
24	2022-02-24	9.02
25	2020-05-26	8.95
26	2008-11-26	8.93
27	2009-03-10	8.84
28	2009-06-29	8.77
29	2009-05-04	8.75
30	2008-01-30	8.70
31	2020-04-28	8.67
32	2009-04-02	8.65
33	2009-01-28	8.47
34	2016-01-28	8.35
35	2007-05-01	8.19
36	2023-02-15	8.10
37	2008-11-11	7.90
38	2008-09-16	7.86
39	2008-06-19	7.85
40	2020-06-15	7.76
41	2011-08-09	7.59
42	2008-07-08	7.57
43	2008-03-18	7.52
44	2008-08-04	7.51
45	2018-10-29	7.51
46	2008-12-16	7.40
47	2020-02-28	7.38
48	2007-01-23	7.34
49	2021-12-02	7.28
50	2008-09-26	7.20
51	2020-07-10	7.19
52	2022-05-26	7.17
53	2009-05-26	7.10
54	2008-05-27	7.06
55	2021-07-20	6.99
56	2010-05-25	6.98
57	2016-09-07	6.98
58	2007-11-28	6.97
59	2020-05-18	6.94
60	2017-11-29	6.92
61	2007-05-17	6.91
62	2016-01-11	6.80
63	2009-09-10	6.63
64	2016-06-08	6.62
65	2008-11-20	6.52
66	2008-10-17	6.47
67	2010-10-28	6.43
68	2018-11-30	6.40
69	2020-08-24	6.34
70	2009-03-12	6.34
71	2008-06-25	6.27
72	2020-11-23	6.24
73	2023-01-04	6.23
74	2006-12-14	6.02
75	2022-12-29	6.00
76	2021-03-25	5.94
77	2008-05-01	5.93
78	2008-10-23	5.80
79	2009-02-06	5.75
80	2007-10-22	5.70
81	2021-02-19	5.69
82	2016-01-20	5.64
83	2008-06-13	5.60
84	2007-12-07	5.59
85	2007-03-07	5.53
86	2008-03-24	5.52
87	2009-04-29	5.51
88	2009-09-04	5.48
89	2009-04-01	5.44
90	2019-01-04	5.43
91	2022-10-04	5.42
92	2023-02-02	5.41
93	2019-01-02	5.37
94	2020-06-03	5.36
95	2017-01-10	5.32
96	2021-12-21	5.29
97	2007-09-25	5.26
98	2009-06-26	5.22
99	2008-06-09	5.21
100	2008-11-12	5.19

Worst intraday sessions of ALGT

This table shows the worst 100 intraday sessions of ALGT.

Position	Date	Percentage
1	2020-03-18	-20.92
2	2022-03-07	-13.83
3	2009-01-27	-13.24
4	2020-03-25	-12.35
5	2013-07-23	-12.26
6	2008-10-03	-12.10
7	2008-01-08	-11.66
8	2008-01-24	-11.42
9	2020-03-16	-11.19
10	2008-04-22	-10.68
11	2009-01-02	-10.66
12	2015-04-02	-10.49
13	2008-01-18	-10.25
14	2018-07-26	-9.89
15	2009-10-21	-9.89
16	2010-04-20	-9.81
17	2020-04-13	-9.77
18	2008-10-14	-9.59
19	2008-07-23	-9.54
20	2008-01-02	-8.98
21	2008-05-21	-8.95
22	2009-05-07	-8.81
23	2020-06-05	-8.76
24	2008-03-12	-8.71
25	2012-02-21	-8.52
26	2020-03-12	-8.44
27	2008-02-14	-8.39
28	2020-04-01	-8.21
29	2021-12-01	-8.11
30	2008-06-30	-7.83
31	2009-04-24	-7.82
32	2009-03-19	-7.67
33	2008-12-01	-7.66
34	2009-06-16	-7.59
35	2018-04-13	-7.50
36	2009-04-03	-7.49
37	2008-01-11	-7.45
38	2021-01-04	-7.43
39	2011-02-01	-7.17
40	2008-09-22	-7.15
41	2008-11-10	-6.97
42	2020-03-20	-6.96
43	2008-10-27	-6.90
44	2022-12-13	-6.87
45	2007-09-24	-6.66
46	2022-05-09	-6.62
47	2008-06-12	-6.51
48	2008-11-17	-6.41
49	2008-02-01	-6.40
50	2009-03-16	-6.39
51	2008-12-10	-6.34
52	2009-01-13	-6.31
53	2008-06-18	-6.30
54	2009-04-23	-6.30
55	2010-06-04	-6.30
56	2020-03-05	-6.28
57	2007-12-10	-6.28
58	2016-10-27	-6.26
59	2020-06-16	-6.23
60	2007-12-03	-6.14
61	2008-06-23	-6.13
62	2015-04-01	-6.13
63	2020-07-09	-6.10
64	2022-05-24	-6.01
65	2022-10-07	-5.96
66	2008-03-19	-5.95
67	2008-08-26	-5.90
68	2022-08-09	-5.89
69	2008-10-07	-5.85
70	2008-09-10	-5.79
71	2015-11-30	-5.78
72	2020-10-06	-5.76
73	2008-07-21	-5.74
74	2018-12-07	-5.65
75	2008-01-04	-5.63
76	2008-09-19	-5.62
77	2010-08-23	-5.59
78	2016-02-05	-5.55
79	2008-11-06	-5.47
80	2020-02-27	-5.46
81	2008-11-19	-5.45
82	2007-08-09	-5.44
83	2020-06-19	-5.42
84	2009-05-19	-5.41
85	2015-10-22	-5.41
86	2017-05-30	-5.36
87	2009-05-06	-5.33
88	2008-06-26	-5.31
89	2008-09-17	-5.31
90	2008-10-15	-5.30
91	2021-03-16	-5.28
92	2022-01-05	-5.28
93	2009-02-04	-5.28
94	2008-06-27	-5.27
95	2009-09-22	-5.25
96	2020-03-03	-5.20
97	2013-07-09	-5.13
98	2008-07-01	-5.09
99	2008-03-14	-5.09
100	2011-01-28	-5.05

Best after-hours sessions of ALGT

This table shows top 100 best after-hours sessions of ALGT.

Position	Date	Percentage
1	2008-04-28	18.75
2	2020-11-06	15.97
3	2023-02-01	14.94
4	2020-03-24	13.92
5	2020-06-11	10.08
6	2020-03-23	9.40
7	2009-01-26	9.15
8	2020-05-12	8.67
9	2020-06-04	8.08
10	2020-06-15	7.67
11	2020-04-06	7.60
12	2020-05-26	7.33
13	2008-07-21	6.97
14	2019-10-24	6.88
15	2020-04-16	6.67
16	2020-04-03	6.56
17	2020-05-22	6.25
18	2020-10-28	6.16
19	2020-03-12	6.09
20	2019-01-30	6.02
21	2008-11-03	5.99
22	2020-05-15	5.95
23	2021-05-04	5.92
24	2018-04-25	5.34
25	2007-08-06	5.31
26	2020-08-10	5.20
27	2020-04-28	5.12
28	2022-03-08	5.06
29	2011-10-26	4.88
30	2009-10-19	4.72
31	2020-04-02	4.63
32	2020-04-08	4.47
33	2022-11-09	4.45
34	2021-11-15	4.44
35	2014-04-07	4.32
36	2009-05-21	4.22
37	2020-06-05	4.16
38	2008-10-29	4.06
39	2022-04-20	4.05
40	2021-11-04	3.94
41	2022-12-12	3.93
42	2008-09-19	3.89
43	2020-03-25	3.74
44	2021-07-28	3.71
45	2015-08-24	3.68
46	2020-03-09	3.50
47	2008-10-10	3.50
48	2020-11-13	3.41
49	2020-05-07	3.40
50	2008-11-21	3.39
51	2020-07-14	3.33
52	2021-02-03	3.33
53	2007-02-21	3.23
54	2020-07-01	3.23
55	2022-10-03	3.22
56	2014-11-26	3.19
57	2009-05-11	3.19
58	2022-03-14	3.14
59	2014-03-05	3.11
60	2020-04-13	3.06
61	2011-11-29	3.03
62	2022-11-17	3.02
63	2008-09-17	2.99
64	2022-10-17	2.97
65	2010-04-22	2.94
66	2008-01-29	2.94
67	2020-10-09	2.89
68	2008-08-29	2.87
69	2022-03-28	2.87
70	2006-12-14	2.87
71	2020-09-29	2.84
72	2009-03-10	2.84
73	2021-11-30	2.82
74	2008-11-07	2.81
75	2007-03-02	2.80
76	2022-04-12	2.79
77	2009-03-09	2.77
78	2020-10-06	2.72
79	2008-12-18	2.69
80	2006-12-22	2.68
81	2018-12-04	2.66
82	2009-03-20	2.65
83	2021-01-27	2.63
84	2010-05-07	2.63
85	2008-10-27	2.60
86	2020-05-19	2.59
87	2022-05-16	2.57
88	2008-10-31	2.54
89	2009-04-15	2.54
90	2009-12-01	2.54
91	2011-11-25	2.53
92	2009-01-30	2.52
93	2020-06-02	2.50
94	2009-06-08	2.49
95	2020-02-28	2.49
96	2008-12-01	2.47
97	2016-09-22	2.46
98	2020-09-03	2.45
99	2015-08-25	2.43
100	2020-07-02	2.43

Worst after-hours sessions of ALGT

This table shows the worst 100 after-hours sessions of ALGT.

Position	Date	Percentage
1	2008-11-24	-17.72
2	2020-03-13	-12.53
3	2016-01-27	-11.04
4	2014-01-29	-9.62
5	2020-03-17	-9.37
6	2020-06-10	-8.96
7	2009-03-31	-7.37
8	2021-05-05	-7.27
9	2009-07-21	-7.25
10	2016-10-26	-7.18
11	2017-07-26	-7.12
12	2020-03-11	-6.64
13	2022-08-03	-6.55
14	2020-06-12	-6.18
15	2011-07-15	-6.05
16	2017-04-25	-6.01
17	2018-07-25	-5.96
18	2020-05-01	-5.92
19	2008-10-23	-5.74
20	2021-11-24	-5.39
21	2022-02-23	-5.30
22	2020-03-31	-5.05
23	2017-11-29	-4.99
24	2020-03-06	-4.85
25	2008-01-22	-4.75
26	2020-03-26	-4.75
27	2016-06-23	-4.73
28	2009-12-22	-4.69
29	2020-03-27	-4.55
30	2009-05-04	-4.36
31	2015-08-21	-4.29
32	2020-02-26	-4.28
33	2020-05-13	-4.01
34	2014-07-23	-4.01
35	2007-05-07	-3.93
36	2020-07-29	-3.89
37	2020-10-27	-3.86
38	2015-11-27	-3.83
39	2022-01-04	-3.74
40	2010-01-19	-3.73
41	2020-02-27	-3.61
42	2008-10-07	-3.57
43	2022-12-14	-3.56
44	2020-04-30	-3.53
45	2022-06-15	-3.50
46	2018-04-13	-3.48
47	2007-02-28	-3.45
48	2007-03-01	-3.34
49	2020-09-18	-3.34
50	2020-03-04	-3.30
51	2020-02-21	-3.28
52	2008-01-24	-3.26
53	2020-03-10	-3.24
54	2022-09-12	-3.23
55	2008-12-02	-3.21
56	2021-10-05	-3.20
57	2022-03-09	-3.16
58	2022-07-25	-3.15
59	2008-10-03	-3.14
60	2020-12-10	-3.09
61	2021-07-16	-3.09
62	2022-07-01	-3.09
63	2022-06-10	-3.05
64	2008-08-01	-3.04
65	2014-01-08	-3.03
66	2008-07-30	-3.02
67	2020-04-17	-2.99
68	2016-01-14	-2.96
69	2020-10-12	-2.95
70	2022-12-19	-2.92
71	2020-06-08	-2.89
72	2023-01-10	-2.87
73	2020-03-05	-2.87
74	2020-05-28	-2.81
75	2020-04-20	-2.76
76	2009-03-27	-2.76
77	2020-07-15	-2.71
78	2022-07-12	-2.70
79	2012-07-31	-2.69
80	2020-10-01	-2.69
81	2023-01-12	-2.64
82	2008-06-13	-2.63
83	2008-11-28	-2.62
84	2009-05-22	-2.62
85	2020-06-17	-2.60
86	2011-08-09	-2.58
87	2011-10-31	-2.58
88	2007-03-09	-2.56
89	2007-03-08	-2.55
90	2009-11-25	-2.54
91	2009-04-13	-2.47
92	2008-09-30	-2.46
93	2023-01-27	-2.46
94	2011-09-21	-2.44
95	2021-07-07	-2.44
96	2006-12-18	-2.43
97	2008-01-18	-2.43
98	2009-01-02	-2.42
99	2009-02-13	-2.42
100	2011-08-05	-2.42

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:52:46

ALGT information

Full title

Allegiant Travel Co
First trading day

2006-12-08
Last trading day

2023-02-23
Total trading days

4,081
Last close price

101.61 (+1.03%)
Market cap

3.08B
Stock Exchange

NasdaqGS
Sector

Transportation
Industry

Air Freight/Delivery Services
ALGT CEO

Mr. Maurice Gallagher
Full-time employees

4,275
Address

1201 N Town Center Dr
Las Vegas
NEVADA
89144
Website

https://www.allegiantair.com/
Phone number

17028517300
Description

Allegiant Travel Company, a leisure travel company, provides travel services and products to residents of under-served cities in the United States. The company offers scheduled air transportation on limited-frequency, nonstop flights between under-served cities and leisure destinations. As of February 14, 2020, it operated a fleet of 94 Airbus A320 series aircraft. The company also provides air-related services and products in conjunction with air transportation, including convenience fees, advance seat assignments, travel protection products, change fees, priority boarding, food and beverage purchases on board, and other air-related services, as well as use of its call center for purchases. In addition, it offers third party travel products, such as hotel rooms and ground transportation, such as rental cars and hotel shuttle products; and air transportation services through fixed fee agreements and charter service on a year-round and ad-hoc basis. Further, the company leases spare engines to a third party; offers management solutions to golf courses; and operates a golf course and family entertainment centers. Allegiant Travel Company was founded in 1997 and is headquartered in Las Vegas, Nevada.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

145 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...