Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
62.30
+0.18 (0.29%)
At close: Oct 8, 2025, 4:00 PM EDT
62.30
0.00 (0.00%)
After-hours: Oct 8, 2025, 5:06 PM EDT
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 62.46 | 63.14 | 60.99 | 62.30 | - | 0.29% | 220,647 |
| Oct 7, 2025 | 63.90 | 63.90 | 60.96 | 62.12 | 62.12 | -2.82% | 347,298 |
| Oct 6, 2025 | 63.44 | 64.20 | 61.38 | 63.92 | 63.92 | 1.80% | 228,787 |
| Oct 3, 2025 | 61.60 | 63.86 | 60.26 | 62.79 | 62.79 | 4.75% | 402,322 |
| Oct 2, 2025 | 59.58 | 60.01 | 58.00 | 59.94 | 59.94 | 0.79% | 273,839 |
| Oct 1, 2025 | 61.20 | 61.89 | 59.39 | 59.47 | 59.47 | -2.14% | 280,187 |
| Sep 30, 2025 | 62.73 | 63.00 | 60.03 | 60.77 | 60.77 | -3.19% | 247,878 |
| Sep 29, 2025 | 61.51 | 62.90 | 59.37 | 62.77 | 62.77 | 3.62% | 293,248 |
| Sep 26, 2025 | 59.53 | 61.18 | 59.34 | 60.58 | 60.58 | 2.23% | 216,273 |
| Sep 25, 2025 | 61.03 | 61.03 | 59.14 | 59.26 | 59.26 | -3.22% | 298,251 |
| Sep 24, 2025 | 62.43 | 64.24 | 60.36 | 61.23 | 61.23 | -1.21% | 259,966 |
| Sep 23, 2025 | 61.50 | 64.50 | 60.83 | 61.98 | 61.98 | 0.87% | 316,225 |
| Sep 22, 2025 | 60.50 | 61.90 | 59.98 | 61.45 | 61.45 | 0.73% | 290,334 |
| Sep 19, 2025 | 62.87 | 62.87 | 60.30 | 61.00 | 61.00 | -2.42% | 712,209 |
| Sep 18, 2025 | 62.70 | 63.32 | 60.35 | 62.51 | 62.51 | 0.73% | 494,838 |
| Sep 17, 2025 | 64.07 | 65.50 | 61.68 | 62.06 | 62.06 | -2.19% | 356,904 |
| Sep 16, 2025 | 61.48 | 63.50 | 60.48 | 63.45 | 63.45 | 3.20% | 294,848 |
| Sep 15, 2025 | 64.88 | 65.52 | 61.24 | 61.48 | 61.48 | -5.04% | 389,018 |
| Sep 12, 2025 | 64.83 | 65.47 | 64.01 | 64.74 | 64.74 | -0.05% | 364,011 |
| Sep 11, 2025 | 63.98 | 65.19 | 62.66 | 64.77 | 64.77 | 2.89% | 285,532 |
| Sep 10, 2025 | 60.29 | 64.20 | 60.00 | 62.95 | 62.95 | 3.60% | 425,014 |
| Sep 9, 2025 | 62.48 | 62.96 | 60.58 | 60.76 | 60.76 | -2.85% | 531,439 |
| Sep 8, 2025 | 64.40 | 65.00 | 60.72 | 62.54 | 62.54 | -3.08% | 341,100 |
| Sep 5, 2025 | 64.58 | 67.34 | 64.40 | 64.53 | 64.53 | 0.40% | 432,955 |
| Sep 4, 2025 | 66.31 | 67.18 | 63.69 | 64.27 | 64.27 | -2.38% | 313,133 |
| Sep 3, 2025 | 64.37 | 66.83 | 64.37 | 65.84 | 65.84 | 2.10% | 337,429 |
| Sep 2, 2025 | 61.24 | 66.00 | 61.24 | 64.49 | 64.49 | 2.91% | 344,252 |
| Aug 29, 2025 | 62.03 | 62.98 | 61.70 | 62.66 | 62.66 | 0.58% | 194,923 |
| Aug 28, 2025 | 63.04 | 63.70 | 61.20 | 62.30 | 62.30 | -0.34% | 311,288 |
| Aug 27, 2025 | 61.89 | 63.89 | 61.89 | 62.51 | 62.51 | 0.76% | 442,192 |
| Aug 26, 2025 | 60.06 | 62.15 | 59.65 | 62.04 | 62.04 | 4.09% | 358,535 |
| Aug 25, 2025 | 59.98 | 60.98 | 59.17 | 59.60 | 59.60 | -1.65% | 258,601 |
| Aug 22, 2025 | 56.64 | 61.26 | 56.64 | 60.60 | 60.60 | 8.41% | 438,400 |
| Aug 21, 2025 | 55.19 | 55.98 | 53.70 | 55.90 | 55.90 | -0.07% | 322,575 |
| Aug 20, 2025 | 56.74 | 56.86 | 55.43 | 55.94 | 55.94 | -2.17% | 286,094 |
| Aug 19, 2025 | 57.57 | 58.65 | 56.93 | 57.18 | 57.18 | -0.31% | 307,217 |
| Aug 18, 2025 | 58.60 | 59.92 | 57.30 | 57.36 | 57.36 | -4.05% | 550,150 |
| Aug 15, 2025 | 60.49 | 60.92 | 58.87 | 59.78 | 59.78 | -0.20% | 424,216 |
| Aug 14, 2025 | 59.94 | 61.04 | 59.03 | 59.90 | 59.90 | -2.30% | 570,305 |
| Aug 13, 2025 | 56.74 | 61.83 | 56.34 | 61.31 | 61.31 | 8.02% | 804,971 |
| Aug 12, 2025 | 49.88 | 57.01 | 49.20 | 56.76 | 56.76 | 15.74% | 744,794 |
| Aug 11, 2025 | 49.03 | 49.58 | 47.83 | 49.04 | 49.04 | 0.20% | 511,758 |
| Aug 8, 2025 | 49.69 | 49.69 | 48.31 | 48.94 | 48.94 | -1.09% | 436,397 |
| Aug 7, 2025 | 50.43 | 50.79 | 48.54 | 49.48 | 49.48 | -1.63% | 364,676 |
| Aug 6, 2025 | 47.60 | 50.36 | 47.27 | 50.30 | 50.30 | 2.93% | 692,811 |
| Aug 5, 2025 | 50.37 | 50.37 | 42.56 | 48.87 | 48.87 | 0.58% | 1,325,283 |
| Aug 4, 2025 | 48.91 | 48.91 | 47.60 | 48.59 | 48.59 | 0.98% | 462,559 |
| Aug 1, 2025 | 50.00 | 50.19 | 47.80 | 48.12 | 48.12 | -6.82% | 599,761 |
| Jul 31, 2025 | 50.58 | 52.96 | 50.12 | 51.64 | 51.64 | 1.91% | 379,834 |
| Jul 30, 2025 | 50.92 | 52.13 | 50.17 | 50.67 | 50.67 | -0.24% | 350,197 |