Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
79.06
+1.57 (2.03%)
Dec 3, 2025, 11:54 AM EST - Market open
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 76.19 | 79.85 | 74.44 | 77.49 | 77.49 | 2.08% | 385,420 |
| Dec 1, 2025 | 74.11 | 77.73 | 73.70 | 75.91 | 75.91 | -0.12% | 345,891 |
| Nov 28, 2025 | 77.54 | 77.73 | 75.25 | 76.00 | 76.00 | -2.04% | 162,315 |
| Nov 26, 2025 | 71.61 | 78.27 | 71.61 | 77.58 | 77.58 | 6.99% | 490,363 |
| Nov 25, 2025 | 68.54 | 74.90 | 68.54 | 72.51 | 72.51 | 5.92% | 481,300 |
| Nov 24, 2025 | 65.28 | 68.85 | 64.61 | 68.46 | 68.46 | 4.60% | 320,062 |
| Nov 21, 2025 | 61.81 | 66.48 | 61.60 | 65.45 | 65.45 | 5.96% | 374,315 |
| Nov 20, 2025 | 63.39 | 64.40 | 61.36 | 61.77 | 61.77 | -0.21% | 229,119 |
| Nov 19, 2025 | 64.25 | 64.60 | 61.71 | 61.90 | 61.90 | -2.83% | 233,397 |
| Nov 18, 2025 | 61.80 | 64.61 | 61.57 | 63.70 | 63.70 | 1.24% | 330,578 |
| Nov 17, 2025 | 65.77 | 65.85 | 62.02 | 62.92 | 62.92 | -4.61% | 286,638 |
| Nov 14, 2025 | 65.09 | 66.50 | 64.16 | 65.96 | 65.96 | -0.83% | 289,971 |
| Nov 13, 2025 | 67.98 | 70.03 | 66.35 | 66.51 | 66.51 | -3.71% | 246,290 |
| Nov 12, 2025 | 66.64 | 69.72 | 66.61 | 69.07 | 69.07 | 3.46% | 305,412 |
| Nov 11, 2025 | 68.00 | 69.82 | 66.34 | 66.76 | 66.76 | -2.28% | 327,211 |
| Nov 10, 2025 | 72.37 | 72.46 | 68.12 | 68.32 | 68.32 | -3.63% | 278,487 |
| Nov 7, 2025 | 67.41 | 71.75 | 65.67 | 70.89 | 70.89 | 2.87% | 369,798 |
| Nov 6, 2025 | 69.82 | 71.30 | 67.20 | 68.91 | 68.91 | -5.04% | 399,978 |
| Nov 5, 2025 | 59.88 | 72.73 | 59.03 | 72.57 | 72.57 | 25.06% | 1,081,528 |
| Nov 4, 2025 | 60.90 | 61.23 | 57.11 | 58.03 | 58.03 | -6.30% | 515,939 |
| Nov 3, 2025 | 62.18 | 63.21 | 60.88 | 61.93 | 61.93 | -0.40% | 257,586 |
| Oct 31, 2025 | 60.58 | 62.28 | 60.34 | 62.18 | 62.18 | 1.78% | 312,250 |
| Oct 30, 2025 | 62.25 | 63.27 | 60.73 | 61.09 | 61.09 | -2.15% | 199,518 |
| Oct 29, 2025 | 62.31 | 64.05 | 61.60 | 62.43 | 62.43 | -1.37% | 200,139 |
| Oct 28, 2025 | 65.00 | 65.30 | 62.50 | 63.30 | 63.30 | -3.31% | 233,365 |
| Oct 27, 2025 | 66.61 | 67.88 | 65.29 | 65.47 | 65.47 | -1.56% | 233,513 |
| Oct 24, 2025 | 64.79 | 67.05 | 64.79 | 66.51 | 66.51 | 2.65% | 262,024 |
| Oct 23, 2025 | 66.55 | 66.99 | 64.29 | 64.79 | 64.79 | -2.37% | 296,592 |
| Oct 22, 2025 | 67.89 | 68.50 | 66.20 | 66.36 | 66.36 | -2.27% | 282,588 |
| Oct 21, 2025 | 65.21 | 68.52 | 65.20 | 67.90 | 67.90 | 3.02% | 470,656 |
| Oct 20, 2025 | 64.00 | 66.80 | 63.67 | 65.91 | 65.91 | 3.06% | 195,056 |
| Oct 17, 2025 | 64.68 | 64.85 | 63.50 | 63.95 | 63.95 | -2.52% | 302,502 |
| Oct 16, 2025 | 65.17 | 66.12 | 61.42 | 65.60 | 65.60 | 0.02% | 471,686 |
| Oct 15, 2025 | 65.13 | 65.78 | 64.14 | 65.59 | 65.59 | 0.72% | 164,321 |
| Oct 14, 2025 | 60.22 | 65.88 | 60.22 | 65.12 | 65.12 | 6.68% | 236,905 |
| Oct 13, 2025 | 60.15 | 61.41 | 59.52 | 61.04 | 61.04 | 3.90% | 125,760 |
| Oct 10, 2025 | 61.07 | 61.82 | 58.13 | 58.75 | 58.75 | -3.28% | 278,801 |
| Oct 9, 2025 | 63.63 | 64.99 | 60.17 | 60.74 | 60.74 | -2.50% | 318,651 |
| Oct 8, 2025 | 62.46 | 63.14 | 60.99 | 62.30 | 62.30 | 0.29% | 220,815 |
| Oct 7, 2025 | 63.90 | 63.90 | 60.96 | 62.12 | 62.12 | -2.82% | 347,298 |
| Oct 6, 2025 | 63.44 | 64.20 | 61.38 | 63.92 | 63.92 | 1.80% | 228,787 |
| Oct 3, 2025 | 61.60 | 63.86 | 60.26 | 62.79 | 62.79 | 4.75% | 402,322 |
| Oct 2, 2025 | 59.58 | 60.01 | 58.00 | 59.94 | 59.94 | 0.79% | 273,839 |
| Oct 1, 2025 | 61.20 | 61.89 | 59.39 | 59.47 | 59.47 | -2.14% | 280,187 |
| Sep 30, 2025 | 62.73 | 63.00 | 60.03 | 60.77 | 60.77 | -3.19% | 247,878 |
| Sep 29, 2025 | 61.51 | 62.90 | 59.37 | 62.77 | 62.77 | 3.62% | 293,248 |
| Sep 26, 2025 | 59.53 | 61.18 | 59.34 | 60.58 | 60.58 | 2.23% | 216,273 |
| Sep 25, 2025 | 61.03 | 61.03 | 59.14 | 59.26 | 59.26 | -3.22% | 298,251 |
| Sep 24, 2025 | 62.43 | 64.24 | 60.36 | 61.23 | 61.23 | -1.21% | 259,966 |
| Sep 23, 2025 | 61.50 | 64.50 | 60.83 | 61.98 | 61.98 | 0.87% | 316,225 |