Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
50.35
-3.77 (-6.97%)
At close: Jul 24, 2025, 4:00 PM
50.40
+0.05 (0.10%)
After-hours: Jul 24, 2025, 6:16 PM EDT

Allegiant Travel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202552.5453.7750.1650.3550.35-6.97%554,099
Jul 23, 202553.1354.3952.7754.1254.123.13%294,635
Jul 22, 202551.4152.7351.1352.4852.482.00%322,216
Jul 21, 202552.3152.5351.0551.4551.45-0.46%313,153
Jul 18, 202552.4753.2150.6151.6951.69-1.17%300,421
Jul 17, 202553.2055.0251.7752.3052.30-0.40%413,866
Jul 16, 202553.3253.6850.5752.5152.510.10%388,366
Jul 15, 202554.2054.9552.4052.4652.46-3.23%339,832
Jul 14, 202554.5154.7653.5054.2154.21-0.57%386,757
Jul 11, 202557.3657.8754.4054.5254.52-6.95%526,708
Jul 10, 202556.0160.0054.5458.5958.5911.01%730,970
Jul 9, 202555.1256.5252.7052.7852.78-3.21%405,327
Jul 8, 202555.6957.3654.3654.5354.53-1.59%410,810
Jul 7, 202558.6660.1755.3255.4155.41-8.09%687,874
Jul 3, 202559.4061.5559.4060.2960.292.05%325,094
Jul 2, 202558.2159.5157.5159.0859.081.22%236,978
Jul 1, 202556.1459.9354.9058.3758.376.22%873,432
Jun 30, 202556.2256.2254.4654.9554.95-1.36%318,323
Jun 27, 202556.2756.7054.7755.7155.711.94%550,501
Jun 26, 202554.3755.7654.0754.6554.650.68%201,123
Jun 25, 202553.7056.2253.7054.2854.280.48%365,590
Jun 24, 202553.1754.6552.6154.0254.024.75%296,152
Jun 23, 202549.4851.7748.3651.5751.572.69%307,989
Jun 20, 202551.6652.0449.9550.2250.22-1.74%356,997
Jun 18, 202552.0352.7551.0951.1151.11-2.22%301,818
Jun 17, 202553.6354.5051.8652.2752.27-3.62%448,905
Jun 16, 202552.3854.2751.7554.2454.246.24%384,697
Jun 13, 202551.1052.5050.0151.0551.05-4.92%653,540
Jun 12, 202553.4754.2652.4153.6953.69-1.65%344,346
Jun 11, 202558.4958.4954.2754.5954.59-5.96%293,044
Jun 10, 202557.4858.4456.7058.0558.051.54%251,705
Jun 9, 202559.1059.8156.1857.1757.17-1.85%414,857
Jun 6, 202556.2658.3555.6958.2558.256.08%312,630
Jun 5, 202555.9857.0654.4454.9154.91-2.61%236,492
Jun 4, 202557.6158.2356.3856.3856.38-1.88%294,549
Jun 3, 202555.5058.0054.7457.4657.464.19%510,180
Jun 2, 202555.6156.0553.9955.1555.15-0.77%392,895
May 30, 202555.2256.5654.8755.5855.58-0.20%445,561
May 29, 202557.5057.9755.4055.6955.69-1.44%409,787
May 28, 202556.7557.1455.7156.5156.511.10%412,124
May 27, 202553.3855.9053.0455.8955.896.78%351,355
May 23, 202551.3552.5651.0052.3452.34-1.23%247,157
May 22, 202551.0853.2351.0852.9952.992.97%531,158
May 21, 202554.2454.4851.4251.4651.46-7.13%494,495
May 20, 202555.0755.5154.4155.4155.410.54%327,045
May 19, 202555.5055.8254.3455.1155.11-1.82%363,629
May 16, 202555.2656.8154.7656.1356.131.57%357,670
May 15, 202556.8457.0853.7955.2655.26-1.90%608,306
May 14, 202558.1958.5155.4456.3356.33-3.45%503,826
May 13, 202560.1960.8558.1558.3458.34-1.70%518,545