Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
83.25
-2.16 (-2.53%)
Dec 23, 2025, 4:00 PM EST - Market closed
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 84.78 | 85.39 | 82.94 | 83.25 | 83.25 | -2.53% | 202,392 |
| Dec 22, 2025 | 85.78 | 86.23 | 84.49 | 85.41 | 85.41 | 0.32% | 259,730 |
| Dec 19, 2025 | 84.39 | 86.40 | 82.94 | 85.14 | 85.14 | -0.70% | 452,368 |
| Dec 18, 2025 | 86.78 | 87.93 | 85.25 | 85.74 | 85.74 | 0.29% | 221,973 |
| Dec 17, 2025 | 87.00 | 89.42 | 85.21 | 85.49 | 85.49 | -1.97% | 268,788 |
| Dec 16, 2025 | 87.33 | 90.05 | 83.17 | 87.21 | 87.21 | -0.63% | 356,683 |
| Dec 15, 2025 | 87.96 | 88.23 | 85.47 | 87.76 | 87.76 | 2.21% | 387,922 |
| Dec 12, 2025 | 88.12 | 93.00 | 85.83 | 85.86 | 85.86 | 2.02% | 655,142 |
| Dec 11, 2025 | 82.71 | 84.28 | 80.81 | 84.16 | 84.16 | 2.01% | 307,255 |
| Dec 10, 2025 | 83.04 | 85.00 | 81.48 | 82.50 | 82.50 | -0.10% | 364,606 |
| Dec 9, 2025 | 81.98 | 83.35 | 80.71 | 82.58 | 82.58 | 0.41% | 202,305 |
| Dec 8, 2025 | 82.34 | 83.45 | 81.22 | 82.24 | 82.24 | -0.48% | 334,209 |
| Dec 5, 2025 | 79.30 | 83.41 | 78.52 | 82.64 | 82.64 | 4.03% | 218,706 |
| Dec 4, 2025 | 79.00 | 80.99 | 78.19 | 79.44 | 79.44 | -0.59% | 252,327 |
| Dec 3, 2025 | 77.86 | 80.80 | 77.84 | 79.91 | 79.91 | 3.12% | 324,876 |
| Dec 2, 2025 | 76.19 | 79.85 | 74.44 | 77.49 | 77.49 | 2.08% | 385,436 |
| 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% | 490,372 |
| 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% | 320,064 |
| Nov 21, 2025 | 61.81 | 66.48 | 61.60 | 65.45 | 65.45 | 5.96% | 408,689 |
| 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 |