Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
52.30
-0.70 (-1.31%)
At close: May 23, 2025, 4:00 PM
50.76
-1.54 (-2.94%)
After-hours: May 23, 2025, 4:06 PM EDT
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 51.35 | 52.56 | 51.00 | 52.34 | 52.34 | -1.23% | 247,157 |
| May 22, 2025 | 51.08 | 53.23 | 51.08 | 52.99 | 52.99 | 2.97% | 531,158 |
| May 21, 2025 | 54.24 | 54.48 | 51.42 | 51.46 | 51.46 | -7.13% | 494,495 |
| May 20, 2025 | 55.07 | 55.51 | 54.41 | 55.41 | 55.41 | 0.54% | 327,045 |
| May 19, 2025 | 55.50 | 55.82 | 54.34 | 55.11 | 55.11 | -1.82% | 363,629 |
| May 16, 2025 | 55.26 | 56.81 | 54.76 | 56.13 | 56.13 | 1.57% | 357,670 |
| May 15, 2025 | 56.84 | 57.08 | 53.79 | 55.26 | 55.26 | -1.90% | 608,306 |
| May 14, 2025 | 58.19 | 58.51 | 55.44 | 56.33 | 56.33 | -3.45% | 503,826 |
| May 13, 2025 | 60.19 | 60.85 | 58.15 | 58.34 | 58.34 | -1.70% | 518,545 |
| May 12, 2025 | 59.02 | 60.89 | 57.57 | 59.35 | 59.35 | 9.00% | 585,607 |
| May 9, 2025 | 54.79 | 55.12 | 53.57 | 54.45 | 54.45 | -0.27% | 324,533 |
| May 8, 2025 | 51.30 | 55.86 | 51.30 | 54.60 | 54.60 | 6.60% | 814,150 |
| May 7, 2025 | 53.63 | 54.50 | 49.83 | 51.22 | 51.22 | 3.66% | 748,652 |
| May 6, 2025 | 49.39 | 50.97 | 48.54 | 49.41 | 49.41 | -2.02% | 586,695 |
| May 5, 2025 | 49.76 | 52.92 | 49.25 | 50.43 | 50.43 | -1.02% | 590,270 |
| May 2, 2025 | 48.81 | 52.14 | 48.43 | 50.95 | 50.95 | 6.77% | 476,570 |
| 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 |