Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
50.35
-3.77 (-6.97%)
At close: Jul 24, 2025, 4:00 PM
50.40
+0.05 (0.10%)
After-hours: Jul 24, 2025, 6:16 PM EDT
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 52.54 | 53.77 | 50.16 | 50.35 | 50.35 | -6.97% | 554,099 |
| Jul 23, 2025 | 53.13 | 54.39 | 52.77 | 54.12 | 54.12 | 3.13% | 294,635 |
| Jul 22, 2025 | 51.41 | 52.73 | 51.13 | 52.48 | 52.48 | 2.00% | 322,216 |
| Jul 21, 2025 | 52.31 | 52.53 | 51.05 | 51.45 | 51.45 | -0.46% | 313,153 |
| Jul 18, 2025 | 52.47 | 53.21 | 50.61 | 51.69 | 51.69 | -1.17% | 300,421 |
| Jul 17, 2025 | 53.20 | 55.02 | 51.77 | 52.30 | 52.30 | -0.40% | 413,866 |
| Jul 16, 2025 | 53.32 | 53.68 | 50.57 | 52.51 | 52.51 | 0.10% | 388,366 |
| Jul 15, 2025 | 54.20 | 54.95 | 52.40 | 52.46 | 52.46 | -3.23% | 339,832 |
| Jul 14, 2025 | 54.51 | 54.76 | 53.50 | 54.21 | 54.21 | -0.57% | 386,757 |
| Jul 11, 2025 | 57.36 | 57.87 | 54.40 | 54.52 | 54.52 | -6.95% | 526,708 |
| Jul 10, 2025 | 56.01 | 60.00 | 54.54 | 58.59 | 58.59 | 11.01% | 730,970 |
| Jul 9, 2025 | 55.12 | 56.52 | 52.70 | 52.78 | 52.78 | -3.21% | 405,327 |
| Jul 8, 2025 | 55.69 | 57.36 | 54.36 | 54.53 | 54.53 | -1.59% | 410,810 |
| Jul 7, 2025 | 58.66 | 60.17 | 55.32 | 55.41 | 55.41 | -8.09% | 687,874 |
| Jul 3, 2025 | 59.40 | 61.55 | 59.40 | 60.29 | 60.29 | 2.05% | 325,094 |
| Jul 2, 2025 | 58.21 | 59.51 | 57.51 | 59.08 | 59.08 | 1.22% | 236,978 |
| Jul 1, 2025 | 56.14 | 59.93 | 54.90 | 58.37 | 58.37 | 6.22% | 873,432 |
| Jun 30, 2025 | 56.22 | 56.22 | 54.46 | 54.95 | 54.95 | -1.36% | 318,323 |
| Jun 27, 2025 | 56.27 | 56.70 | 54.77 | 55.71 | 55.71 | 1.94% | 550,501 |
| Jun 26, 2025 | 54.37 | 55.76 | 54.07 | 54.65 | 54.65 | 0.68% | 201,123 |
| Jun 25, 2025 | 53.70 | 56.22 | 53.70 | 54.28 | 54.28 | 0.48% | 365,590 |
| Jun 24, 2025 | 53.17 | 54.65 | 52.61 | 54.02 | 54.02 | 4.75% | 296,152 |
| Jun 23, 2025 | 49.48 | 51.77 | 48.36 | 51.57 | 51.57 | 2.69% | 307,989 |
| Jun 20, 2025 | 51.66 | 52.04 | 49.95 | 50.22 | 50.22 | -1.74% | 356,997 |
| Jun 18, 2025 | 52.03 | 52.75 | 51.09 | 51.11 | 51.11 | -2.22% | 301,818 |
| Jun 17, 2025 | 53.63 | 54.50 | 51.86 | 52.27 | 52.27 | -3.62% | 448,905 |
| Jun 16, 2025 | 52.38 | 54.27 | 51.75 | 54.24 | 54.24 | 6.24% | 384,697 |
| Jun 13, 2025 | 51.10 | 52.50 | 50.01 | 51.05 | 51.05 | -4.92% | 653,540 |
| Jun 12, 2025 | 53.47 | 54.26 | 52.41 | 53.69 | 53.69 | -1.65% | 344,346 |
| Jun 11, 2025 | 58.49 | 58.49 | 54.27 | 54.59 | 54.59 | -5.96% | 293,044 |
| Jun 10, 2025 | 57.48 | 58.44 | 56.70 | 58.05 | 58.05 | 1.54% | 251,705 |
| Jun 9, 2025 | 59.10 | 59.81 | 56.18 | 57.17 | 57.17 | -1.85% | 414,857 |
| Jun 6, 2025 | 56.26 | 58.35 | 55.69 | 58.25 | 58.25 | 6.08% | 312,630 |
| Jun 5, 2025 | 55.98 | 57.06 | 54.44 | 54.91 | 54.91 | -2.61% | 236,492 |
| Jun 4, 2025 | 57.61 | 58.23 | 56.38 | 56.38 | 56.38 | -1.88% | 294,549 |
| Jun 3, 2025 | 55.50 | 58.00 | 54.74 | 57.46 | 57.46 | 4.19% | 510,180 |
| Jun 2, 2025 | 55.61 | 56.05 | 53.99 | 55.15 | 55.15 | -0.77% | 392,895 |
| May 30, 2025 | 55.22 | 56.56 | 54.87 | 55.58 | 55.58 | -0.20% | 445,561 |
| May 29, 2025 | 57.50 | 57.97 | 55.40 | 55.69 | 55.69 | -1.44% | 409,787 |
| May 28, 2025 | 56.75 | 57.14 | 55.71 | 56.51 | 56.51 | 1.10% | 412,124 |
| May 27, 2025 | 53.38 | 55.90 | 53.04 | 55.89 | 55.89 | 6.78% | 351,355 |
| May 23, 2025 | 51.35 | 52.56 | 51.00 | 52.34 | 52.34 | -1.23% | 247,157 |
| May 22, 2025 | 51.08 | 53.23 | 51.08 | 52.99 | 52.99 | 2.97% | 531,158 |
| May 21, 2025 | 54.24 | 54.48 | 51.42 | 51.46 | 51.46 | -7.13% | 494,495 |
| May 20, 2025 | 55.07 | 55.51 | 54.41 | 55.41 | 55.41 | 0.54% | 327,045 |
| May 19, 2025 | 55.50 | 55.82 | 54.34 | 55.11 | 55.11 | -1.82% | 363,629 |
| May 16, 2025 | 55.26 | 56.81 | 54.76 | 56.13 | 56.13 | 1.57% | 357,670 |
| May 15, 2025 | 56.84 | 57.08 | 53.79 | 55.26 | 55.26 | -1.90% | 608,306 |
| May 14, 2025 | 58.19 | 58.51 | 55.44 | 56.33 | 56.33 | -3.45% | 503,826 |
| May 13, 2025 | 60.19 | 60.85 | 58.15 | 58.34 | 58.34 | -1.70% | 518,545 |