Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
49.76
+2.72 (5.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 48.57 | 48.89 | 46.90 | 47.04 | 47.04 | -3.03% | 286,624 |
| Sep 24, 2024 | 46.27 | 48.85 | 46.27 | 48.51 | 48.51 | 5.11% | 326,125 |
| Sep 23, 2024 | 45.99 | 47.01 | 45.16 | 46.15 | 46.15 | 0.74% | 392,908 |
| Sep 20, 2024 | 44.16 | 46.44 | 42.69 | 45.81 | 45.81 | 6.39% | 751,759 |
| Sep 19, 2024 | 44.57 | 44.96 | 42.45 | 43.06 | 43.06 | 0.51% | 333,279 |
| Sep 18, 2024 | 41.93 | 44.82 | 41.93 | 42.84 | 42.84 | 1.35% | 369,413 |
| Sep 17, 2024 | 42.03 | 43.94 | 41.28 | 42.27 | 42.27 | 2.92% | 294,954 |
| Sep 16, 2024 | 41.65 | 42.19 | 40.57 | 41.07 | 41.07 | -1.16% | 333,805 |
| Sep 13, 2024 | 42.71 | 43.60 | 41.24 | 41.55 | 41.55 | -0.76% | 651,124 |
| Sep 12, 2024 | 41.97 | 42.88 | 40.22 | 41.87 | 41.87 | 1.45% | 352,640 |
| Sep 11, 2024 | 40.02 | 41.40 | 39.31 | 41.27 | 41.27 | 3.12% | 457,820 |
| Sep 10, 2024 | 41.73 | 41.73 | 39.10 | 40.02 | 40.02 | -3.91% | 357,139 |
| Sep 9, 2024 | 40.70 | 41.75 | 40.25 | 41.65 | 41.65 | 2.49% | 338,854 |
| Sep 6, 2024 | 40.74 | 41.59 | 40.53 | 40.64 | 40.64 | -0.76% | 244,988 |
| Sep 5, 2024 | 41.22 | 42.92 | 40.84 | 40.95 | 40.95 | 0.49% | 251,792 |
| Sep 4, 2024 | 40.81 | 42.16 | 40.18 | 40.75 | 40.75 | -0.75% | 296,905 |
| Sep 3, 2024 | 41.07 | 41.94 | 40.73 | 41.06 | 41.06 | -2.42% | 299,062 |
| Aug 30, 2024 | 43.04 | 43.70 | 41.92 | 42.08 | 42.08 | -0.89% | 215,494 |
| Aug 29, 2024 | 42.20 | 43.51 | 41.66 | 42.46 | 42.46 | 1.77% | 197,068 |
| Aug 28, 2024 | 42.64 | 42.86 | 40.88 | 41.72 | 41.72 | -3.16% | 257,543 |
| Aug 27, 2024 | 42.55 | 43.33 | 41.75 | 43.08 | 43.08 | 1.10% | 268,869 |
| Aug 26, 2024 | 45.00 | 45.18 | 42.36 | 42.61 | 42.61 | -4.85% | 376,726 |
| Aug 23, 2024 | 41.50 | 44.93 | 41.20 | 44.78 | 44.78 | 9.46% | 351,465 |
| Aug 22, 2024 | 41.43 | 41.75 | 40.75 | 40.91 | 40.91 | -0.51% | 265,091 |
| Aug 21, 2024 | 41.04 | 41.35 | 40.24 | 41.12 | 41.12 | 2.29% | 292,558 |
| Aug 20, 2024 | 39.81 | 40.82 | 39.71 | 40.20 | 40.20 | 0.73% | 307,587 |
| Aug 19, 2024 | 39.17 | 40.48 | 39.16 | 39.91 | 39.91 | 2.07% | 299,106 |
| Aug 16, 2024 | 40.15 | 41.13 | 38.89 | 39.10 | 39.10 | -3.53% | 322,241 |
| Aug 15, 2024 | 37.75 | 41.06 | 37.50 | 40.53 | 40.53 | 11.47% | 532,581 |
| Aug 14, 2024 | 37.60 | 37.75 | 36.31 | 36.36 | 36.36 | -2.26% | 276,625 |
| Aug 13, 2024 | 36.80 | 38.00 | 36.71 | 37.20 | 37.20 | 1.72% | 279,401 |
| Aug 12, 2024 | 38.62 | 38.71 | 36.09 | 36.57 | 36.57 | -5.33% | 470,365 |
| Aug 9, 2024 | 40.89 | 40.89 | 38.49 | 38.63 | 38.63 | -5.55% | 407,990 |
| Aug 8, 2024 | 39.56 | 41.09 | 39.56 | 40.90 | 40.90 | 4.52% | 444,643 |
| Aug 7, 2024 | 42.76 | 43.00 | 39.06 | 39.13 | 39.13 | -7.47% | 518,024 |
| Aug 6, 2024 | 42.17 | 42.89 | 41.45 | 42.29 | 42.29 | 0.50% | 366,149 |
| Aug 5, 2024 | 40.58 | 43.36 | 38.79 | 42.08 | 42.08 | -3.62% | 634,176 |
| Aug 2, 2024 | 48.00 | 48.46 | 43.51 | 43.66 | 43.66 | -12.38% | 719,972 |
| Aug 1, 2024 | 56.07 | 56.55 | 48.31 | 49.83 | 49.83 | -11.13% | 984,280 |
| Jul 31, 2024 | 54.90 | 58.55 | 54.42 | 56.07 | 56.07 | 2.13% | 696,101 |
| Jul 30, 2024 | 52.08 | 55.24 | 51.87 | 54.90 | 54.90 | 6.44% | 495,368 |
| Jul 29, 2024 | 52.91 | 52.91 | 51.12 | 51.58 | 51.58 | -2.51% | 195,064 |
| Jul 26, 2024 | 51.57 | 53.14 | 50.35 | 52.91 | 52.91 | 3.75% | 311,290 |
| Jul 25, 2024 | 47.87 | 52.72 | 47.32 | 51.00 | 51.00 | 6.10% | 504,921 |
| Jul 24, 2024 | 49.10 | 50.14 | 47.91 | 48.07 | 48.07 | -2.44% | 241,884 |
| Jul 23, 2024 | 47.80 | 49.49 | 47.66 | 49.27 | 49.27 | 2.26% | 272,193 |
| Jul 22, 2024 | 47.23 | 48.22 | 46.05 | 48.18 | 48.18 | 1.67% | 600,071 |
| Jul 19, 2024 | 49.22 | 49.22 | 46.25 | 47.39 | 47.39 | -4.03% | 733,181 |
| Jul 18, 2024 | 51.73 | 52.65 | 46.30 | 49.38 | 49.38 | -4.98% | 1,270,322 |
| Jul 17, 2024 | 51.49 | 53.13 | 51.26 | 51.97 | 51.97 | -1.35% | 306,037 |
| Jul 16, 2024 | 50.98 | 52.75 | 50.48 | 52.68 | 52.68 | 4.21% | 370,604 |
| Jul 15, 2024 | 49.79 | 51.85 | 49.25 | 50.55 | 50.55 | 1.69% | 360,772 |
| Jul 12, 2024 | 49.56 | 50.45 | 48.65 | 49.71 | 49.71 | 1.26% | 296,542 |
| Jul 11, 2024 | 47.21 | 50.14 | 45.71 | 49.09 | 49.09 | 3.76% | 641,091 |
| Jul 10, 2024 | 45.41 | 47.80 | 44.76 | 47.31 | 47.31 | 4.95% | 482,285 |
| Jul 9, 2024 | 45.29 | 46.55 | 44.63 | 45.08 | 45.08 | -1.05% | 1,009,927 |
| Jul 8, 2024 | 44.67 | 47.13 | 43.91 | 45.56 | 45.56 | 0.55% | 772,684 |
| Jul 5, 2024 | 49.56 | 49.56 | 45.25 | 45.31 | 45.31 | -8.85% | 723,348 |
| Jul 3, 2024 | 50.46 | 50.68 | 49.55 | 49.71 | 49.71 | -0.30% | 213,487 |
| Jul 2, 2024 | 49.57 | 49.89 | 48.82 | 49.86 | 49.86 | 0.81% | 405,760 |
| Jul 1, 2024 | 49.88 | 50.39 | 47.87 | 49.46 | 49.46 | -1.53% | 473,525 |
| Jun 28, 2024 | 50.49 | 50.97 | 49.60 | 50.23 | 50.23 | -0.16% | 631,092 |
| Jun 27, 2024 | 50.23 | 50.54 | 49.50 | 50.31 | 50.31 | 0.26% | 234,486 |
| Jun 26, 2024 | 50.00 | 50.56 | 48.50 | 50.18 | 50.18 | -1.03% | 356,800 |
| Jun 25, 2024 | 51.78 | 53.03 | 50.54 | 50.70 | 50.70 | -2.54% | 358,952 |
| Jun 24, 2024 | 52.68 | 53.29 | 51.57 | 52.02 | 52.02 | -1.61% | 302,181 |
| Jun 21, 2024 | 52.51 | 53.90 | 51.78 | 52.87 | 52.87 | -0.08% | 561,537 |
| Jun 20, 2024 | 52.52 | 54.11 | 52.52 | 52.91 | 52.91 | 0.11% | 345,945 |
| Jun 18, 2024 | 54.47 | 54.92 | 52.31 | 52.85 | 52.85 | -2.72% | 363,309 |
| Jun 17, 2024 | 51.10 | 54.52 | 50.53 | 54.33 | 54.33 | 5.93% | 370,850 |
| Jun 14, 2024 | 53.68 | 53.68 | 50.26 | 51.29 | 51.29 | -5.73% | 645,766 |
| Jun 13, 2024 | 53.02 | 54.65 | 50.95 | 54.41 | 54.41 | 1.93% | 465,299 |
| Jun 12, 2024 | 54.31 | 56.62 | 53.01 | 53.38 | 53.38 | 0.76% | 303,543 |
| Jun 11, 2024 | 52.57 | 53.03 | 52.00 | 52.98 | 52.98 | -0.23% | 263,701 |
| Jun 10, 2024 | 50.93 | 53.42 | 50.17 | 53.10 | 53.10 | 1.55% | 322,221 |
| Jun 7, 2024 | 52.47 | 53.49 | 51.75 | 52.29 | 52.29 | -1.62% | 245,700 |
| Jun 6, 2024 | 53.47 | 54.16 | 52.96 | 53.15 | 53.15 | -0.82% | 236,976 |
| Jun 5, 2024 | 55.28 | 55.29 | 53.09 | 53.59 | 53.59 | -2.39% | 355,978 |
| Jun 4, 2024 | 52.71 | 55.28 | 52.40 | 54.90 | 54.90 | 3.60% | 489,051 |
| Jun 3, 2024 | 53.25 | 55.33 | 52.14 | 52.99 | 52.99 | -0.39% | 509,294 |
| May 31, 2024 | 51.99 | 53.44 | 51.71 | 53.20 | 53.20 | 3.38% | 503,313 |
| May 30, 2024 | 48.96 | 52.24 | 48.76 | 51.46 | 51.46 | 6.39% | 489,918 |
| May 29, 2024 | 48.07 | 49.26 | 47.09 | 48.37 | 48.37 | -1.23% | 419,161 |
| May 28, 2024 | 48.17 | 49.60 | 48.10 | 48.97 | 48.97 | 1.81% | 484,218 |
| May 24, 2024 | 48.22 | 48.55 | 46.90 | 48.10 | 48.10 | 0.67% | 367,238 |
| May 23, 2024 | 49.64 | 49.64 | 47.17 | 47.78 | 47.78 | -3.36% | 419,386 |
| May 22, 2024 | 48.82 | 50.04 | 48.66 | 49.44 | 49.44 | 0.82% | 296,473 |
| May 21, 2024 | 50.10 | 50.10 | 48.41 | 49.04 | 49.04 | -2.62% | 422,928 |
| May 20, 2024 | 52.73 | 53.48 | 50.05 | 50.36 | 50.36 | -4.95% | 475,692 |
| May 17, 2024 | 55.15 | 55.48 | 52.93 | 52.98 | 52.98 | -3.25% | 238,414 |
| May 16, 2024 | 55.44 | 55.49 | 54.67 | 54.76 | 54.76 | -1.23% | 177,845 |
| May 15, 2024 | 58.96 | 59.65 | 55.31 | 55.44 | 55.44 | -5.52% | 261,130 |
| May 14, 2024 | 57.31 | 60.74 | 57.31 | 58.68 | 58.68 | 2.05% | 493,891 |
| May 13, 2024 | 53.44 | 57.92 | 53.44 | 57.50 | 56.92 | 7.60% | 542,777 |
| May 10, 2024 | 54.43 | 54.88 | 53.34 | 53.44 | 52.90 | -0.63% | 465,990 |
| May 9, 2024 | 52.88 | 54.51 | 52.14 | 53.78 | 53.24 | 1.36% | 511,301 |
| May 8, 2024 | 52.91 | 55.21 | 52.55 | 53.06 | 52.52 | -1.54% | 531,832 |
| May 7, 2024 | 56.40 | 56.46 | 51.13 | 53.89 | 53.35 | -4.21% | 831,854 |
| May 6, 2024 | 55.94 | 56.74 | 53.86 | 56.26 | 55.69 | 1.13% | 574,584 |
| May 3, 2024 | 55.22 | 56.08 | 54.55 | 55.63 | 55.07 | 2.32% | 313,293 |