Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
50.34
+8.01 (18.92%)
At close: Apr 9, 2025, 4:00 PM
49.05
-1.29 (-2.56%)
Pre-market: Apr 10, 2025, 8:50 AM EDT
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 42.40 | 51.94 | 42.23 | 50.34 | 50.34 | 18.92% | 820,538 |
| Apr 8, 2025 | 47.60 | 48.10 | 41.64 | 42.33 | 42.33 | -7.82% | 670,089 |
| Apr 7, 2025 | 41.41 | 49.40 | 41.03 | 45.92 | 45.92 | -1.35% | 698,602 |
| Apr 4, 2025 | 47.00 | 47.37 | 43.32 | 46.55 | 46.55 | -4.43% | 701,001 |
| Apr 3, 2025 | 50.87 | 51.71 | 47.75 | 48.71 | 48.71 | -12.16% | 623,485 |
| Apr 2, 2025 | 51.69 | 56.00 | 51.69 | 55.45 | 55.45 | 9.05% | 410,766 |
| Apr 1, 2025 | 50.98 | 51.83 | 49.64 | 50.85 | 50.85 | -1.55% | 436,034 |
| Mar 31, 2025 | 51.76 | 52.12 | 49.62 | 51.65 | 51.65 | -2.95% | 424,659 |
| Mar 28, 2025 | 54.56 | 54.96 | 52.39 | 53.22 | 53.22 | -3.06% | 266,505 |
| Mar 27, 2025 | 55.63 | 55.73 | 53.63 | 54.90 | 54.90 | -1.82% | 342,896 |
| Mar 26, 2025 | 55.14 | 56.24 | 54.71 | 55.92 | 55.92 | 1.41% | 275,221 |
| Mar 25, 2025 | 56.55 | 56.89 | 54.73 | 55.14 | 55.14 | -1.94% | 352,796 |
| Mar 24, 2025 | 56.32 | 57.08 | 55.27 | 56.23 | 56.23 | 2.31% | 395,120 |
| Mar 21, 2025 | 52.42 | 55.00 | 51.55 | 54.96 | 54.96 | 3.64% | 601,877 |
| Mar 20, 2025 | 54.07 | 54.91 | 52.77 | 53.03 | 53.03 | -5.25% | 519,159 |
| Mar 19, 2025 | 52.40 | 56.71 | 52.12 | 55.97 | 55.97 | 6.77% | 546,252 |
| Mar 18, 2025 | 53.14 | 54.04 | 52.02 | 52.42 | 52.42 | -3.30% | 462,801 |
| Mar 17, 2025 | 54.10 | 54.75 | 51.58 | 54.21 | 54.21 | -0.04% | 692,232 |
| Mar 14, 2025 | 54.42 | 54.90 | 52.73 | 54.23 | 54.23 | 1.38% | 1,135,972 |
| Mar 13, 2025 | 54.44 | 55.33 | 52.22 | 53.49 | 53.49 | -2.37% | 389,376 |
| Mar 12, 2025 | 57.20 | 57.20 | 53.44 | 54.79 | 54.79 | -3.04% | 447,999 |
| Mar 11, 2025 | 55.81 | 58.42 | 55.34 | 56.51 | 56.51 | 1.44% | 621,128 |
| Mar 10, 2025 | 58.32 | 58.56 | 51.93 | 55.71 | 55.71 | -8.31% | 1,008,651 |
| Mar 7, 2025 | 62.17 | 63.14 | 58.71 | 60.76 | 60.76 | -3.20% | 823,623 |
| Mar 6, 2025 | 64.75 | 65.26 | 62.26 | 62.77 | 62.77 | -4.79% | 439,307 |
| Mar 5, 2025 | 63.86 | 66.50 | 62.10 | 65.93 | 65.93 | 4.84% | 709,477 |
| Mar 4, 2025 | 67.87 | 68.25 | 62.46 | 62.89 | 62.89 | -9.49% | 764,321 |
| Mar 3, 2025 | 71.88 | 74.37 | 69.27 | 69.48 | 69.48 | -5.47% | 331,613 |
| Feb 28, 2025 | 74.26 | 75.88 | 71.86 | 73.50 | 73.50 | -1.50% | 378,374 |
| Feb 27, 2025 | 76.89 | 78.62 | 72.70 | 74.62 | 74.62 | -2.33% | 370,206 |
| Feb 26, 2025 | 78.24 | 80.05 | 76.36 | 76.40 | 76.40 | -1.42% | 371,764 |
| Feb 25, 2025 | 81.61 | 82.79 | 76.42 | 77.50 | 77.50 | -5.04% | 388,372 |
| Feb 24, 2025 | 82.78 | 83.47 | 81.28 | 81.61 | 81.61 | -0.04% | 288,827 |
| Feb 21, 2025 | 86.80 | 88.31 | 79.64 | 81.64 | 81.64 | -5.04% | 347,019 |
| Feb 20, 2025 | 85.25 | 86.33 | 82.36 | 85.97 | 85.97 | 0.29% | 328,866 |
| Feb 19, 2025 | 83.80 | 86.67 | 83.04 | 85.72 | 85.72 | 0.98% | 335,047 |
| Feb 18, 2025 | 84.00 | 85.52 | 83.21 | 84.89 | 84.89 | 1.96% | 429,472 |
| Feb 14, 2025 | 82.40 | 84.53 | 82.15 | 83.26 | 83.26 | 2.10% | 390,634 |
| Feb 13, 2025 | 84.90 | 86.83 | 80.35 | 81.55 | 81.55 | -3.86% | 339,226 |
| Feb 12, 2025 | 84.41 | 86.32 | 84.00 | 84.82 | 84.82 | -0.96% | 287,399 |
| Feb 11, 2025 | 87.40 | 90.41 | 85.30 | 85.64 | 85.64 | -3.07% | 481,368 |
| Feb 10, 2025 | 90.41 | 90.51 | 86.37 | 88.35 | 88.35 | -2.36% | 291,718 |
| Feb 7, 2025 | 91.41 | 93.36 | 89.69 | 90.49 | 90.49 | 1.34% | 348,470 |
| Feb 6, 2025 | 84.38 | 89.45 | 83.40 | 89.29 | 89.29 | 6.39% | 561,180 |
| Feb 5, 2025 | 97.20 | 97.20 | 80.48 | 83.93 | 83.93 | -15.32% | 1,197,579 |
| Feb 4, 2025 | 98.64 | 100.88 | 97.57 | 99.11 | 99.11 | 1.33% | 569,769 |
| Feb 3, 2025 | 99.00 | 100.52 | 97.19 | 97.81 | 97.81 | -4.51% | 455,498 |
| Jan 31, 2025 | 104.26 | 107.57 | 102.08 | 102.43 | 102.43 | -1.57% | 251,598 |
| Jan 30, 2025 | 102.89 | 105.41 | 102.22 | 104.06 | 104.06 | 0.68% | 281,269 |
| Jan 29, 2025 | 103.18 | 104.60 | 102.38 | 103.36 | 103.36 | 0.32% | 317,294 |