Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
47.76
+0.83 (1.77%)
May 1, 2025, 4:00 PM EDT - Market closed
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 47.03 | 48.96 | 47.03 | 47.72 | 47.72 | 1.68% | 535,486 |
| Apr 30, 2025 | 44.91 | 47.08 | 43.39 | 46.93 | 46.93 | 0.75% | 553,681 |
| Apr 29, 2025 | 45.70 | 46.84 | 44.76 | 46.58 | 46.58 | 1.61% | 439,302 |
| Apr 28, 2025 | 46.44 | 47.81 | 45.41 | 45.84 | 45.84 | -0.61% | 283,383 |
| Apr 25, 2025 | 46.44 | 47.03 | 45.00 | 46.12 | 46.12 | -1.81% | 297,957 |
| Apr 24, 2025 | 44.37 | 47.16 | 44.01 | 46.97 | 46.97 | 2.98% | 265,306 |
| Apr 23, 2025 | 44.82 | 48.54 | 44.63 | 45.61 | 45.61 | 9.32% | 774,611 |
| Apr 22, 2025 | 41.70 | 41.91 | 39.80 | 41.72 | 41.72 | 2.00% | 648,222 |
| Apr 21, 2025 | 43.23 | 43.39 | 40.50 | 40.90 | 40.90 | -7.38% | 561,941 |
| Apr 17, 2025 | 43.38 | 44.40 | 42.20 | 44.16 | 44.16 | 1.80% | 371,944 |
| Apr 16, 2025 | 45.45 | 45.80 | 42.28 | 43.38 | 43.38 | -3.81% | 383,941 |
| Apr 15, 2025 | 44.50 | 46.33 | 44.50 | 45.10 | 45.10 | 0.38% | 318,865 |
| Apr 14, 2025 | 47.47 | 47.47 | 44.56 | 44.93 | 44.93 | -3.40% | 408,803 |
| Apr 11, 2025 | 45.94 | 46.88 | 44.60 | 46.51 | 46.51 | 0.28% | 314,206 |
| Apr 10, 2025 | 49.00 | 49.00 | 45.00 | 46.38 | 46.38 | -7.87% | 647,500 |
| 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 |