Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
62.27
-0.16 (-0.26%)
Oct 30, 2025, 1:07 PM EDT - Market open

Allegiant Travel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202562.3164.0561.6062.4362.43-1.37%200,139
Oct 28, 202565.0065.3062.5063.3063.30-3.31%233,365
Oct 27, 202566.6167.8865.2965.4765.47-1.56%233,513
Oct 24, 202564.7967.0564.7966.5166.512.65%262,024
Oct 23, 202566.5566.9964.2964.7964.79-2.37%296,592
Oct 22, 202567.8968.5066.2066.3666.36-2.27%282,588
Oct 21, 202565.2168.5265.2067.9067.903.02%470,656
Oct 20, 202564.0066.8063.6765.9165.913.06%195,056
Oct 17, 202564.6864.8563.5063.9563.95-2.52%302,502
Oct 16, 202565.1766.1261.4265.6065.600.02%471,686
Oct 15, 202565.1365.7864.1465.5965.590.72%164,321
Oct 14, 202560.2265.8860.2265.1265.126.68%236,905
Oct 13, 202560.1561.4159.5261.0461.043.90%125,760
Oct 10, 202561.0761.8258.1358.7558.75-3.28%278,801
Oct 9, 202563.6364.9960.1760.7460.74-2.50%318,651
Oct 8, 202562.4663.1460.9962.3062.300.29%220,815
Oct 7, 202563.9063.9060.9662.1262.12-2.82%347,298
Oct 6, 202563.4464.2061.3863.9263.921.80%228,787
Oct 3, 202561.6063.8660.2662.7962.794.75%402,322
Oct 2, 202559.5860.0158.0059.9459.940.79%273,839
Oct 1, 202561.2061.8959.3959.4759.47-2.14%280,187
Sep 30, 202562.7363.0060.0360.7760.77-3.19%247,878
Sep 29, 202561.5162.9059.3762.7762.773.62%293,248
Sep 26, 202559.5361.1859.3460.5860.582.23%216,273
Sep 25, 202561.0361.0359.1459.2659.26-3.22%298,251
Sep 24, 202562.4364.2460.3661.2361.23-1.21%259,966
Sep 23, 202561.5064.5060.8361.9861.980.87%316,225
Sep 22, 202560.5061.9059.9861.4561.450.73%290,334
Sep 19, 202562.8762.8760.3061.0061.00-2.42%712,209
Sep 18, 202562.7063.3260.3562.5162.510.73%494,838
Sep 17, 202564.0765.5061.6862.0662.06-2.19%356,904
Sep 16, 202561.4863.5060.4863.4563.453.20%294,848
Sep 15, 202564.8865.5261.2461.4861.48-5.04%389,018
Sep 12, 202564.8365.4764.0164.7464.74-0.05%364,011
Sep 11, 202563.9865.1962.6664.7764.772.89%285,532
Sep 10, 202560.2964.2060.0062.9562.953.60%425,014
Sep 9, 202562.4862.9660.5860.7660.76-2.85%531,439
Sep 8, 202564.4065.0060.7262.5462.54-3.08%341,100
Sep 5, 202564.5867.3464.4064.5364.530.40%432,955
Sep 4, 202566.3167.1863.6964.2764.27-2.38%313,133
Sep 3, 202564.3766.8364.3765.8465.842.10%337,429
Sep 2, 202561.2466.0061.2464.4964.492.91%344,252
Aug 29, 202562.0362.9861.7062.6662.660.58%194,923
Aug 28, 202563.0463.7061.2062.3062.30-0.34%311,288
Aug 27, 202561.8963.8961.8962.5162.510.76%442,192
Aug 26, 202560.0662.1559.6562.0462.044.09%358,535
Aug 25, 202559.9860.9859.1759.6059.60-1.65%258,601
Aug 22, 202556.6461.2656.6460.6060.608.41%438,400
Aug 21, 202555.1955.9853.7055.9055.90-0.07%322,575
Aug 20, 202556.7456.8655.4355.9455.94-2.17%286,094