Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	70.02	73.00	69.71	72.70	72.70	2.70%	346,636
Nov 19, 2024	71.70	73.58	70.33	70.79	70.79	-4.60%	442,958
Nov 18, 2024	77.87	77.87	74.16	74.20	74.20	-4.49%	405,345
Nov 15, 2024	76.25	78.19	75.79	77.69	77.69	2.12%	487,595
Nov 14, 2024	75.95	77.56	74.88	76.08	76.08	2.07%	310,024
Nov 13, 2024	75.04	77.26	73.84	74.54	74.54	-	362,374
Nov 12, 2024	74.13	74.72	72.56	74.54	74.54	-0.39%	330,231
Nov 11, 2024	73.30	75.87	72.84	74.83	74.83	1.51%	525,940
Nov 8, 2024	71.11	74.28	70.35	73.72	73.72	3.67%	450,592
Nov 7, 2024	72.94	74.41	71.10	71.11	71.11	-3.74%	464,949
Nov 6, 2024	69.86	74.35	66.70	73.87	73.87	11.50%	838,164
Nov 5, 2024	65.51	68.62	65.43	66.25	66.25	0.44%	457,933
Nov 4, 2024	63.05	66.26	62.33	65.96	65.96	4.68%	381,329
Nov 1, 2024	64.82	65.95	61.94	63.01	63.01	-3.08%	644,402
Oct 31, 2024	56.50	65.01	54.87	65.01	65.01	3.26%	948,251
Oct 30, 2024	60.33	63.61	60.24	62.96	62.96	3.74%	710,853
Oct 29, 2024	62.81	62.81	59.42	60.69	60.69	-4.87%	570,626
Oct 28, 2024	63.98	64.43	63.08	63.80	63.80	2.44%	368,024
Oct 25, 2024	64.22	64.82	61.96	62.28	62.28	-2.29%	272,897
Oct 24, 2024	63.68	64.75	62.56	63.74	63.74	0.43%	280,294
Oct 23, 2024	62.69	63.77	61.23	63.47	63.47	0.95%	301,755
Oct 22, 2024	64.06	64.23	62.48	62.87	62.87	-0.80%	333,662
Oct 21, 2024	64.40	64.40	62.86	63.38	63.38	-3.49%	402,986
Oct 18, 2024	63.36	66.70	62.71	65.67	65.67	3.99%	455,943
Oct 17, 2024	61.81	63.71	60.27	63.15	63.15	1.23%	437,890
Oct 16, 2024	60.07	62.45	59.00	62.38	62.38	5.19%	487,387
Oct 15, 2024	57.97	61.26	57.85	59.30	59.30	2.92%	347,966
Oct 14, 2024	58.24	58.45	56.68	57.62	57.62	-1.28%	259,716
Oct 11, 2024	56.74	58.39	56.36	58.37	58.37	1.81%	322,267
Oct 10, 2024	54.50	57.51	53.62	57.33	57.33	4.10%	486,094
Oct 9, 2024	55.98	57.08	54.57	55.07	55.07	-1.52%	428,729
Oct 8, 2024	57.66	58.12	55.62	55.92	55.92	-3.02%	468,935
Oct 7, 2024	57.44	58.48	55.80	57.66	57.66	-0.26%	717,724
Oct 4, 2024	55.96	59.98	55.30	57.81	57.81	5.11%	437,167
Oct 3, 2024	55.07	55.65	53.92	55.00	55.00	-0.09%	467,627
Oct 2, 2024	55.63	55.72	54.18	55.05	55.05	-2.41%	339,979
Oct 1, 2024	54.99	56.47	54.20	56.41	56.41	2.45%	623,738
Sep 30, 2024	52.61	55.28	52.43	55.06	55.06	4.08%	545,708
Sep 27, 2024	50.40	53.08	50.15	52.90	52.90	6.31%	563,461
Sep 26, 2024	48.12	51.11	48.12	49.76	49.76	5.78%	366,589
Sep 25, 2024	48.57	48.89	46.90	47.04	47.04	-3.03%	286,624
Sep 24, 2024	46.27	48.85	46.27	48.51	48.51	5.11%	326,125
Sep 23, 2024	45.99	47.01	45.16	46.15	46.15	0.74%	392,908
Sep 20, 2024	44.16	46.44	42.69	45.81	45.81	6.39%	751,759
Sep 19, 2024	44.57	44.96	42.45	43.06	43.06	0.51%	333,279
Sep 18, 2024	41.93	44.82	41.93	42.84	42.84	1.35%	369,413
Sep 17, 2024	42.03	43.94	41.28	42.27	42.27	2.92%	294,954
Sep 16, 2024	41.65	42.19	40.57	41.07	41.07	-1.16%	333,805
Sep 13, 2024	42.71	43.60	41.24	41.55	41.55	-0.76%	651,124
Sep 12, 2024	41.97	42.88	40.22	41.87	41.87	1.45%	352,640
Sep 11, 2024	40.02	41.40	39.31	41.27	41.27	3.12%	457,820
Sep 10, 2024	41.73	41.73	39.10	40.02	40.02	-3.91%	357,139
Sep 9, 2024	40.70	41.75	40.25	41.65	41.65	2.49%	338,854
Sep 6, 2024	40.74	41.59	40.53	40.64	40.64	-0.76%	244,988
Sep 5, 2024	41.22	42.92	40.84	40.95	40.95	0.49%	251,792
Sep 4, 2024	40.81	42.16	40.18	40.75	40.75	-0.75%	296,905
Sep 3, 2024	41.07	41.94	40.73	41.06	41.06	-2.42%	299,062
Aug 30, 2024	43.04	43.70	41.92	42.08	42.08	-0.89%	215,494
Aug 29, 2024	42.20	43.51	41.66	42.46	42.46	1.77%	197,068
Aug 28, 2024	42.64	42.86	40.88	41.72	41.72	-3.16%	257,543
Aug 27, 2024	42.55	43.33	41.75	43.08	43.08	1.10%	268,869
Aug 26, 2024	45.00	45.18	42.36	42.61	42.61	-4.85%	376,726
Aug 23, 2024	41.50	44.93	41.20	44.78	44.78	9.46%	351,465
Aug 22, 2024	41.43	41.75	40.75	40.91	40.91	-0.51%	265,091
Aug 21, 2024	41.04	41.35	40.24	41.12	41.12	2.29%	292,558
Aug 20, 2024	39.81	40.82	39.71	40.20	40.20	0.73%	307,587
Aug 19, 2024	39.17	40.48	39.16	39.91	39.91	2.07%	299,106
Aug 16, 2024	40.15	41.13	38.89	39.10	39.10	-3.53%	322,241
Aug 15, 2024	37.75	41.06	37.50	40.53	40.53	11.47%	532,581
Aug 14, 2024	37.60	37.75	36.31	36.36	36.36	-2.26%	276,625
Aug 13, 2024	36.80	38.00	36.71	37.20	37.20	1.72%	279,401
Aug 12, 2024	38.62	38.71	36.09	36.57	36.57	-5.33%	470,365
Aug 9, 2024	40.89	40.89	38.49	38.63	38.63	-5.55%	407,990
Aug 8, 2024	39.56	41.09	39.56	40.90	40.90	4.52%	444,643
Aug 7, 2024	42.76	43.00	39.06	39.13	39.13	-7.47%	518,024
Aug 6, 2024	42.17	42.89	41.45	42.29	42.29	0.50%	366,149
Aug 5, 2024	40.58	43.36	38.79	42.08	42.08	-3.62%	634,176
Aug 2, 2024	48.00	48.46	43.51	43.66	43.66	-12.38%	719,972
Aug 1, 2024	56.07	56.55	48.31	49.83	49.83	-11.13%	984,280
Jul 31, 2024	54.90	58.55	54.42	56.07	56.07	2.13%	696,101
Jul 30, 2024	52.08	55.24	51.87	54.90	54.90	6.44%	495,368
Jul 29, 2024	52.91	52.91	51.12	51.58	51.58	-2.51%	195,064
Jul 26, 2024	51.57	53.14	50.35	52.91	52.91	3.75%	311,290
Jul 25, 2024	47.87	52.72	47.32	51.00	51.00	6.10%	504,921
Jul 24, 2024	49.10	50.14	47.91	48.07	48.07	-2.44%	241,884
Jul 23, 2024	47.80	49.49	47.66	49.27	49.27	2.26%	272,193
Jul 22, 2024	47.23	48.22	46.05	48.18	48.18	1.67%	600,071
Jul 19, 2024	49.22	49.22	46.25	47.39	47.39	-4.03%	733,181
Jul 18, 2024	51.73	52.65	46.30	49.38	49.38	-4.98%	1,270,322
Jul 17, 2024	51.49	53.13	51.26	51.97	51.97	-1.35%	306,037
Jul 16, 2024	50.98	52.75	50.48	52.68	52.68	4.21%	370,604
Jul 15, 2024	49.79	51.85	49.25	50.55	50.55	1.69%	360,772
Jul 12, 2024	49.56	50.45	48.65	49.71	49.71	1.26%	296,542
Jul 11, 2024	47.21	50.14	45.71	49.09	49.09	3.76%	641,091
Jul 10, 2024	45.41	47.80	44.76	47.31	47.31	4.95%	482,285
Jul 9, 2024	45.29	46.55	44.63	45.08	45.08	-1.05%	1,009,927
Jul 8, 2024	44.67	47.13	43.91	45.56	45.56	0.55%	772,684
Jul 5, 2024	49.56	49.56	45.25	45.31	45.31	-8.85%	723,348
Jul 3, 2024	50.46	50.68	49.55	49.71	49.71	-0.30%	213,487
Jul 2, 2024	49.57	49.89	48.82	49.86	49.86	0.81%	405,760