Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
60.29
+1.21 (2.05%)
Jul 3, 2025, 1:00 PM - Market closed
Allegiant Travel Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 59.40 | 61.55 | 59.40 | 60.29 | 60.29 | 2.05% | 325,094 |
Jul 2, 2025 | 58.21 | 59.51 | 57.51 | 59.08 | 59.08 | 1.22% | 236,978 |
Jul 1, 2025 | 56.14 | 59.93 | 54.90 | 58.37 | 58.37 | 6.22% | 873,432 |
Jun 30, 2025 | 56.22 | 56.22 | 54.46 | 54.95 | 54.95 | -1.36% | 318,323 |
Jun 27, 2025 | 56.27 | 56.70 | 54.77 | 55.71 | 55.71 | 1.94% | 550,501 |
Jun 26, 2025 | 54.37 | 55.76 | 54.07 | 54.65 | 54.65 | 0.68% | 201,123 |
Jun 25, 2025 | 53.70 | 56.22 | 53.70 | 54.28 | 54.28 | 0.48% | 365,590 |
Jun 24, 2025 | 53.17 | 54.65 | 52.61 | 54.02 | 54.02 | 4.75% | 296,152 |
Jun 23, 2025 | 49.48 | 51.77 | 48.36 | 51.57 | 51.57 | 2.69% | 307,989 |
Jun 20, 2025 | 51.66 | 52.04 | 49.95 | 50.22 | 50.22 | -1.74% | 356,997 |
Jun 18, 2025 | 52.03 | 52.75 | 51.09 | 51.11 | 51.11 | -2.22% | 301,818 |
Jun 17, 2025 | 53.63 | 54.50 | 51.86 | 52.27 | 52.27 | -3.62% | 448,905 |
Jun 16, 2025 | 52.38 | 54.27 | 51.75 | 54.24 | 54.24 | 6.24% | 384,697 |
Jun 13, 2025 | 51.10 | 52.50 | 50.01 | 51.05 | 51.05 | -4.92% | 653,540 |
Jun 12, 2025 | 53.47 | 54.26 | 52.41 | 53.69 | 53.69 | -1.65% | 344,346 |
Jun 11, 2025 | 58.49 | 58.49 | 54.27 | 54.59 | 54.59 | -5.96% | 293,044 |
Jun 10, 2025 | 57.48 | 58.44 | 56.70 | 58.05 | 58.05 | 1.54% | 251,705 |
Jun 9, 2025 | 59.10 | 59.81 | 56.18 | 57.17 | 57.17 | -1.85% | 414,857 |
Jun 6, 2025 | 56.26 | 58.35 | 55.69 | 58.25 | 58.25 | 6.08% | 312,630 |
Jun 5, 2025 | 55.98 | 57.06 | 54.44 | 54.91 | 54.91 | -2.61% | 236,492 |
Jun 4, 2025 | 57.61 | 58.23 | 56.38 | 56.38 | 56.38 | -1.88% | 294,549 |
Jun 3, 2025 | 55.50 | 58.00 | 54.74 | 57.46 | 57.46 | 4.19% | 510,180 |
Jun 2, 2025 | 55.61 | 56.05 | 53.99 | 55.15 | 55.15 | -0.77% | 392,895 |
May 30, 2025 | 55.22 | 56.56 | 54.87 | 55.58 | 55.58 | -0.20% | 445,561 |
May 29, 2025 | 57.50 | 57.97 | 55.40 | 55.69 | 55.69 | -1.44% | 409,787 |
May 28, 2025 | 56.75 | 57.14 | 55.71 | 56.51 | 56.51 | 1.10% | 412,124 |
May 27, 2025 | 53.38 | 55.90 | 53.04 | 55.89 | 55.89 | 6.78% | 351,355 |
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 |