Skip to main content
Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
69.48
-4.02 (-5.47%)
At close: Mar 3, 2025, 4:00 PM
69.45
-0.03 (-0.04%)
After-hours: Mar 3, 2025, 4:05 PM EST

Allegiant Travel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202571.8874.3769.2769.4869.48-5.47%331,613
Feb 28, 202574.2675.8871.8673.5073.50-1.50%378,374
Feb 27, 202576.8978.6272.7074.6274.62-2.33%370,206
Feb 26, 202578.2480.0576.3676.4076.40-1.42%371,764
Feb 25, 202581.6182.7976.4277.5077.50-5.04%388,372
Feb 24, 202582.7883.4781.2881.6181.61-0.04%288,827
Feb 21, 202586.8088.3179.6481.6481.64-5.04%347,019
Feb 20, 202585.2586.3382.3685.9785.970.29%328,866
Feb 19, 202583.8086.6783.0485.7285.720.98%335,047
Feb 18, 202584.0085.5283.2184.8984.891.96%429,472
Feb 14, 202582.4084.5382.1583.2683.262.10%390,634
Feb 13, 202584.9086.8380.3581.5581.55-3.86%339,226
Feb 12, 202584.4186.3284.0084.8284.82-0.96%287,399
Feb 11, 202587.4090.4185.3085.6485.64-3.07%481,368
Feb 10, 202590.4190.5186.3788.3588.35-2.36%291,718
Feb 7, 202591.4193.3689.6990.4990.491.34%348,470
Feb 6, 202584.3889.4583.4089.2989.296.39%561,180
Feb 5, 202597.2097.2080.4883.9383.93-15.32%1,197,579
Feb 4, 202598.64100.8897.5799.1199.111.33%569,769
Feb 3, 202599.00100.5297.1997.8197.81-4.51%455,498
Jan 31, 2025104.26107.57102.08102.43102.43-1.57%251,598
Jan 30, 2025102.89105.41102.22104.06104.060.68%281,269
Jan 29, 2025103.18104.60102.38103.36103.360.32%317,294
Jan 28, 2025102.36104.29100.90103.03103.03-1.16%248,655
Jan 27, 2025102.01106.16101.81104.24104.241.47%362,760
Jan 24, 2025101.98104.11100.13102.73102.730.72%192,411
Jan 23, 2025103.87104.46100.87102.00102.00-2.22%322,432
Jan 22, 2025105.64106.38103.51104.32104.32-0.93%268,506
Jan 21, 2025104.03106.87103.18105.30105.302.24%269,484
Jan 17, 2025104.84105.02102.45102.99102.990.64%208,810
Jan 16, 2025102.00103.87101.49102.34102.340.22%214,063
Jan 15, 2025103.43105.15101.82102.12102.121.14%290,156
Jan 14, 202598.99101.0098.01100.97100.973.83%340,747
Jan 13, 202598.60100.9894.6797.2597.25-3.66%310,876
Jan 10, 202599.72101.7196.74100.94100.941.65%341,884
Jan 8, 202597.79100.1094.2999.3099.300.18%258,481
Jan 7, 202599.66101.0097.3699.1299.121.02%279,982
Jan 6, 202595.03100.1294.8998.1298.124.46%428,361
Jan 3, 202592.1494.0388.9593.9393.932.15%258,205
Jan 2, 202595.0096.9391.6991.9591.95-2.31%268,080
Dec 31, 202493.0094.5391.6094.1294.122.04%338,834
Dec 30, 202491.0892.6288.8992.2492.241.24%245,964
Dec 27, 202490.5791.6688.8891.1191.11-0.33%226,443
Dec 26, 202488.7692.2288.0791.4191.411.18%309,801
Dec 24, 202487.2190.3487.0090.3490.343.48%182,730
Dec 23, 202484.0187.9983.9987.3087.303.35%258,985
Dec 20, 202480.5785.5680.5784.4784.472.86%397,743
Dec 19, 202481.9184.0980.6182.1282.121.57%184,011
Dec 18, 202484.8087.9679.6180.8580.85-3.44%330,092
Dec 17, 202484.8285.9283.3583.7383.73-0.82%268,405
Dec 16, 202484.9286.1783.0984.4284.42-0.57%273,030
Dec 13, 202487.7087.7084.4584.9084.90-2.79%774,666
Dec 12, 202488.0094.4587.0687.3487.340.74%529,644
Dec 11, 202483.0687.6783.0686.7086.704.74%387,766
Dec 10, 202482.3483.8281.0882.7882.780.63%252,525
Dec 9, 202481.0984.1780.0582.2682.263.03%285,943
Dec 6, 202482.4782.9079.4279.8479.84-1.58%227,155
Dec 5, 202484.1586.2180.5381.1281.12-2.15%243,936
Dec 4, 202480.4283.3480.2582.9082.904.88%254,102
Dec 3, 202480.4880.8578.7379.0479.04-2.14%218,563
Dec 2, 202481.8482.0079.5580.7780.77-1.31%304,193
Nov 29, 202480.6383.1680.6381.8481.841.01%167,574
Nov 27, 202480.7782.5580.2681.0281.020.35%251,280
Nov 26, 202483.1284.7980.3680.7480.74-3.89%285,186
Nov 25, 202481.5086.9481.5084.0184.016.22%644,730
Nov 22, 202475.8679.3075.2579.0979.095.21%376,969
Nov 21, 202472.5876.0372.5675.1775.173.40%315,412
Nov 20, 202470.0273.0069.7172.7072.702.70%346,636
Nov 19, 202471.7073.5870.3370.7970.79-4.60%442,958
Nov 18, 202477.8777.8774.1674.2074.20-4.49%405,345
Nov 15, 202476.2578.1975.7977.6977.692.12%487,595
Nov 14, 202475.9577.5674.8876.0876.082.07%310,024
Nov 13, 202475.0477.2673.8474.5474.54-362,374
Nov 12, 202474.1374.7272.5674.5474.54-0.39%330,231
Nov 11, 202473.3075.8772.8474.8374.831.51%525,940
Nov 8, 202471.1174.2870.3573.7273.723.67%450,592
Nov 7, 202472.9474.4171.1071.1171.11-3.74%464,949
Nov 6, 202469.8674.3566.7073.8773.8711.50%838,164
Nov 5, 202465.5168.6265.4366.2566.250.44%457,933
Nov 4, 202463.0566.2662.3365.9665.964.68%381,329
Nov 1, 202464.8265.9561.9463.0163.01-3.08%644,402
Oct 31, 202456.5065.0154.8765.0165.013.26%948,251
Oct 30, 202460.3363.6160.2462.9662.963.74%710,853
Oct 29, 202462.8162.8159.4260.6960.69-4.87%570,626
Oct 28, 202463.9864.4363.0863.8063.802.44%368,024
Oct 25, 202464.2264.8261.9662.2862.28-2.29%272,897
Oct 24, 202463.6864.7562.5663.7463.740.43%280,294
Oct 23, 202462.6963.7761.2363.4763.470.95%301,755
Oct 22, 202464.0664.2362.4862.8762.87-0.80%333,662
Oct 21, 202464.4064.4062.8663.3863.38-3.49%402,986
Oct 18, 202463.3666.7062.7165.6765.673.99%455,943
Oct 17, 202461.8163.7160.2763.1563.151.23%437,890
Oct 16, 202460.0762.4559.0062.3862.385.19%487,387
Oct 15, 202457.9761.2657.8559.3059.302.92%347,966
Oct 14, 202458.2458.4556.6857.6257.62-1.28%259,716
Oct 11, 202456.7458.3956.3658.3758.371.81%322,267
Oct 10, 202454.5057.5153.6257.3357.334.10%486,094
Oct 9, 202455.9857.0854.5755.0755.07-1.52%428,729
Oct 8, 202457.6658.1255.6255.9255.92-3.02%468,935
Oct 7, 202457.4458.4855.8057.6657.66-0.26%717,724