PUBLIC RESEARCH DOSSIER
ALGT · Nasdaq忠实航空
Transportation & Utilities · Air Transportation, Scheduled完成交易日收盘US$74.46-2.77%行情日期 2026-11-03 · 非实时
公开资料页汇总忠实航空（ALGT）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
ALGTUS$74.46
查看图表数据
| 日期 | ALGT |
|---|---|
| 2025-10-31 | 62.18 |
| 2025-11-03 | 61.93 |
| 2025-11-04 | 58.03 |
| 2025-11-05 | 72.57 |
| 2025-11-06 | 68.91 |
| 2025-11-07 | 70.89 |
| 2025-11-10 | 68.32 |
| 2025-11-11 | 66.76 |
| 2025-11-12 | 69.07 |
| 2025-11-13 | 66.51 |
| 2025-11-14 | 65.96 |
| 2025-11-17 | 62.92 |
| 2025-11-18 | 63.7 |
| 2025-11-19 | 61.9 |
| 2025-11-20 | 61.77 |
| 2025-11-21 | 65.45 |
| 2025-11-24 | 68.46 |
| 2025-11-25 | 72.51 |
| 2025-11-26 | 77.58 |
| 2025-11-28 | 76 |
| 2025-12-01 | 75.91 |
| 2025-12-02 | 77.49 |
| 2025-12-03 | 79.91 |
| 2025-12-04 | 79.44 |
| 2025-12-05 | 82.64 |
| 2025-12-08 | 82.24 |
| 2025-12-09 | 82.58 |
| 2025-12-10 | 82.5 |
| 2025-12-11 | 84.16 |
| 2025-12-12 | 85.86 |
| 2025-12-15 | 87.76 |
| 2025-12-16 | 87.21 |
| 2025-12-17 | 85.49 |
| 2025-12-18 | 85.74 |
| 2025-12-19 | 85.14 |
| 2025-12-22 | 85.41 |
| 2025-12-23 | 83.25 |
| 2025-12-24 | 84.64 |
| 2025-12-26 | 84.66 |
| 2025-12-29 | 84.65 |
| 2025-12-30 | 86.89 |
| 2025-12-31 | 85.27 |
| 2026-01-02 | 88.01 |
| 2026-01-05 | 91.99 |
| 2026-01-06 | 93.2 |
| 2026-01-07 | 92.95 |
| 2026-01-08 | 92.47 |
| 2026-01-09 | 94.97 |
| 2026-01-12 | 89.01 |
| 2026-01-13 | 86.07 |
| 2026-01-14 | 86.49 |
| 2026-01-15 | 88.87 |
| 2026-01-16 | 89.95 |
| 2026-01-20 | 88.69 |
| 2026-01-21 | 90.61 |
| 2026-01-22 | 90.33 |
| 2026-01-23 | 88.52 |
| 2026-01-26 | 86.13 |
| 2026-01-27 | 85.35 |
| 2026-01-28 | 86.75 |
| 2026-01-29 | 91.44 |
| 2026-01-30 | 88.63 |
| 2026-02-02 | 91.06 |
| 2026-02-03 | 92.78 |
| 2026-02-04 | 99.86 |
| 2026-02-05 | 99.42 |
| 2026-02-06 | 114.79 |
| 2026-02-09 | 113.93 |
| 2026-02-10 | 114.34 |
| 2026-02-11 | 109.33 |
| 2026-02-12 | 109.28 |
| 2026-02-13 | 111.3 |
| 2026-02-17 | 114.04 |
| 2026-02-18 | 109.76 |
| 2026-02-19 | 104.18 |
| 2026-02-20 | 107.62 |
| 2026-02-23 | 103.69 |
| 2026-02-24 | 103.69 |
| 2026-02-25 | 102.74 |
| 2026-02-26 | 106.5 |
| 2026-02-27 | 102.15 |
| 2026-03-02 | 97.71 |
| 2026-03-03 | 95.93 |
| 2026-03-04 | 92.09 |
| 2026-03-05 | 84.13 |
| 2026-03-06 | 79.5 |
| 2026-03-09 | 82.48 |
| 2026-03-10 | 83.75 |
| 2026-03-11 | 82.15 |
| 2026-03-12 | 77.06 |
| 2026-03-13 | 75.04 |
| 2026-03-16 | 74.66 |
| 2026-03-17 | 80 |
| 2026-03-18 | 77.19 |
| 2026-03-19 | 79.23 |
| 2026-03-20 | 77.05 |
| 2026-03-23 | 82.34 |
| 2026-03-24 | 83.64 |
| 2026-03-25 | 84.89 |
| 2026-03-26 | 83.93 |
| 2026-03-27 | 79.4 |
| 2026-03-30 | 76.56 |
| 2026-03-31 | 81.04 |
| 2026-04-01 | 83.12 |
| 2026-04-02 | 82.84 |
| 2026-04-06 | 80.98 |
| 2026-04-07 | 80.74 |
| 2026-04-08 | 86.53 |
| 2026-04-09 | 86.88 |
| 2026-04-10 | 85.58 |
| 2026-04-13 | 85.24 |
| 2026-04-14 | 89.85 |
| 2026-04-15 | 88.24 |
| 2026-04-16 | 84.24 |
| 2026-04-17 | 91.79 |
| 2026-04-20 | 90.35 |
| 2026-04-21 | 85.57 |
| 2026-04-22 | 80.65 |
| 2026-04-23 | 78.74 |
| 2026-04-24 | 79.06 |
| 2026-04-27 | 79.39 |
| 2026-04-28 | 77.81 |
| 2026-04-29 | 74.51 |
| 2026-04-30 | 75.64 |
| 2026-05-01 | 75.02 |
| 2026-05-04 | 71.97 |
| 2026-05-05 | 75.75 |
| 2026-05-06 | 80.08 |
| 2026-05-07 | 82.18 |
| 2026-05-08 | 83.03 |
| 2026-05-11 | 79.38 |
| 2026-05-12 | 77.49 |
| 2026-05-13 | 75.21 |
| 2026-05-14 | 80.38 |
| 2026-05-15 | 74.9 |
| 2026-05-18 | 74.66 |
| 2026-05-19 | 69.87 |
| 2026-05-20 | 77.09 |
| 2026-05-21 | 81.39 |
| 2026-05-22 | 80.31 |
| 2026-05-26 | 87.2 |
| 2026-05-27 | 91 |
| 2026-05-28 | 90.73 |
| 2026-05-29 | 91.61 |
| 2026-06-01 | 89.16 |
| 2026-06-02 | 87.67 |
| 2026-06-03 | 82.98 |
| 2026-06-04 | 84.47 |
| 2026-06-05 | 84.12 |
| 2026-06-08 | 82.31 |
| 2026-06-09 | 86.69 |
| 2026-06-10 | 80.15 |
| 2026-06-11 | 86.04 |
| 2026-06-12 | 91.59 |
| 2026-06-15 | 95.24 |
| 2026-06-16 | 95.92 |
| 2026-06-17 | 95.89 |
| 2026-06-18 | 100.76 |
| 2026-06-22 | 102.18 |
| 2026-06-23 | 103.54 |
| 2026-06-24 | 107.32 |
| 2026-06-25 | 110.05 |
| 2026-06-26 | 116.1 |
| 2026-06-29 | 114.2 |
| 2026-06-30 | 117.6 |
| 2026-07-01 | 119.16 |
| 2026-07-02 | 118.67 |
| 2026-07-06 | 115.62 |
| 2026-07-07 | 111.14 |
| 2026-07-08 | 108.26 |
| 2026-07-09 | 114.65 |
| 2026-07-10 | 111.02 |
| 2026-07-13 | 106.89 |
| 2026-07-14 | 104.29 |
| 2026-07-15 | 107.75 |
| 2026-07-16 | 105.41 |
| 2026-07-17 | 100.9 |
| 2026-07-20 | 102.17 |
| 2026-07-21 | 101.35 |
| 2026-07-22 | 98.28 |
| 2026-07-23 | 94.48 |
| 2026-07-24 | 98.08 |
| 2026-07-27 | 99.14 |
| 2026-07-28 | 101.58 |
| 2026-07-29 | 95.69 |
| 2026-07-30 | 99.01 |
| 2026-07-31 | 98.08 |
| 2026-08-03 | 103.48 |
| 2026-08-04 | 105.09 |
| 2026-08-05 | 103.99 |
| 2026-08-06 | 97.17 |
| 2026-08-07 | 95.61 |
| 2026-08-10 | 89.54 |
| 2026-08-11 | 88.34 |
| 2026-08-12 | 84.44 |
| 2026-08-13 | 86.45 |
| 2026-08-14 | 85.75 |
| 2026-08-17 | 84.3 |
| 2026-08-18 | 81.7 |
| 2026-08-19 | 78.07 |
| 2026-08-20 | 76.41 |
| 2026-08-21 | 81.85 |
| 2026-08-24 | 81.63 |
| 2026-08-25 | 82.32 |
| 2026-08-26 | 82.6 |
| 2026-08-27 | 80.31 |
| 2026-08-28 | 78.94 |
| 2026-08-31 | 76.05 |
| 2026-09-01 | 72.41 |
| 2026-09-02 | 74.78 |
| 2026-09-03 | 75.86 |
| 2026-09-04 | 78.16 |
| 2026-09-08 | 76.06 |
| 2026-09-09 | 76.57 |
| 2026-09-10 | 76.07 |
| 2026-09-11 | 78.27 |
| 2026-09-14 | 78.5 |
| 2026-09-15 | 78.16 |
| 2026-09-16 | 78.64 |
| 2026-09-17 | 79.13 |
| 2026-09-18 | 78.16 |
| 2026-09-21 | 80.49 |
| 2026-09-22 | 81.66 |
| 2026-09-23 | 77.26 |
| 2026-09-24 | 76.84 |
| 2026-09-25 | 79.09 |
| 2026-09-28 | 76.55 |
| 2026-09-29 | 77.03 |
| 2026-09-30 | 75.79 |
| 2026-10-01 | 75.46 |
| 2026-10-02 | 77.61 |
| 2026-10-05 | 75.14 |
| 2026-10-06 | 77.54 |
| 2026-10-07 | 76.28 |
| 2026-10-08 | 76.42 |
| 2026-10-09 | 76.43 |
| 2026-10-12 | 74.6 |
| 2026-10-13 | 72.34 |
| 2026-10-14 | 66.9 |
| 2026-10-15 | 70.4 |
| 2026-10-16 | 66.98 |
| 2026-10-19 | 66.31 |
| 2026-10-20 | 69.03 |
| 2026-10-21 | 70.05 |
| 2026-10-22 | 70.36 |
| 2026-10-23 | 67.67 |
| 2026-10-26 | 68.59 |
| 2026-10-27 | 73.59 |
| 2026-10-28 | 72.26 |
| 2026-10-29 | 72.86 |
| 2026-10-30 | 71.34 |
| 2026-11-02 | 76.58 |
| 2026-11-03 | 74.46 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收2,324.3百万美元
| 指标 | 2026-07-31 | 2026-06-30 | 2025-12-31 | 2025-07-25 | 2025-06-30 | 2024-12-31 | 2024-07-26 | 2024-06-30 | 2023-12-31 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 2,324.3 | — | — | 2,217.1 | — | — | 2,324.4 |
| 净利润 | — | — | -44.7 | — | — | -240.2 | — | — | 117.6 |
| 自由现金流 | — | — | 75.1 | — | — | 38.3 | — | — | -105.2 |
| 股份数 | 27.3 | — | — | 18.4 | — | — | 18.3 | — | — |
| 债务 | — | 2,779.5 | — | — | 1,961.9 | — | — | 2,218.9 | — |
| 总资产 | — | 6,444.5 | — | — | 4,389.1 | — | — | 4,903.6 | — |
客户合同口径 · 营收采用客户合同口径，可能不等同于公司全部收入。
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
同一细分行业中市值最接近的公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| ULCCFrontier Group Holdings, Inc. | US$1.5B | +79.7% | — | -19.7% | +79.5% |
| SKYW西空航空 | US$3B | -18.2% | 7.4× | -33% | +39.8% |
| ALK阿拉斯加航空 | US$4.1B | -9% | — | -38.9% | +52.2% |
| AZULAZUL SA | US$883.8M | — | — | — | — |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。