Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	102.89	105.41	102.22	104.06	104.06	0.68%	281,269
Jan 29, 2025	103.18	104.60	102.38	103.36	103.36	0.32%	317,294
Jan 28, 2025	102.36	104.29	100.90	103.03	103.03	-1.16%	248,655
Jan 27, 2025	102.01	106.16	101.81	104.24	104.24	1.47%	362,760
Jan 24, 2025	101.98	104.11	100.13	102.73	102.73	0.72%	192,411
Jan 23, 2025	103.87	104.46	100.87	102.00	102.00	-2.22%	322,432
Jan 22, 2025	105.64	106.38	103.51	104.32	104.32	-0.93%	268,506
Jan 21, 2025	104.03	106.87	103.18	105.30	105.30	2.24%	269,484
Jan 17, 2025	104.84	105.02	102.45	102.99	102.99	0.64%	208,810
Jan 16, 2025	102.00	103.87	101.49	102.34	102.34	0.22%	214,063
Jan 15, 2025	103.43	105.15	101.82	102.12	102.12	1.14%	290,156
Jan 14, 2025	98.99	101.00	98.01	100.97	100.97	3.83%	340,747
Jan 13, 2025	98.60	100.98	94.67	97.25	97.25	-3.66%	310,876
Jan 10, 2025	99.72	101.71	96.74	100.94	100.94	1.65%	341,884
Jan 8, 2025	97.79	100.10	94.29	99.30	99.30	0.18%	258,481
Jan 7, 2025	99.66	101.00	97.36	99.12	99.12	1.02%	279,982
Jan 6, 2025	95.03	100.12	94.89	98.12	98.12	4.46%	428,361
Jan 3, 2025	92.14	94.03	88.95	93.93	93.93	2.15%	258,205
Jan 2, 2025	95.00	96.93	91.69	91.95	91.95	-2.31%	268,080
Dec 31, 2024	93.00	94.53	91.60	94.12	94.12	2.04%	338,834
Dec 30, 2024	91.08	92.62	88.89	92.24	92.24	1.24%	245,964
Dec 27, 2024	90.57	91.66	88.88	91.11	91.11	-0.33%	226,443
Dec 26, 2024	88.76	92.22	88.07	91.41	91.41	1.18%	309,801
Dec 24, 2024	87.21	90.34	87.00	90.34	90.34	3.48%	182,730
Dec 23, 2024	84.01	87.99	83.99	87.30	87.30	3.35%	258,985
Dec 20, 2024	80.57	85.56	80.57	84.47	84.47	2.86%	397,743
Dec 19, 2024	81.91	84.09	80.61	82.12	82.12	1.57%	184,011
Dec 18, 2024	84.80	87.96	79.61	80.85	80.85	-3.44%	330,092
Dec 17, 2024	84.82	85.92	83.35	83.73	83.73	-0.82%	268,405
Dec 16, 2024	84.92	86.17	83.09	84.42	84.42	-0.57%	273,030
Dec 13, 2024	87.70	87.70	84.45	84.90	84.90	-2.79%	774,666
Dec 12, 2024	88.00	94.45	87.06	87.34	87.34	0.74%	529,644
Dec 11, 2024	83.06	87.67	83.06	86.70	86.70	4.74%	387,766
Dec 10, 2024	82.34	83.82	81.08	82.78	82.78	0.63%	252,525
Dec 9, 2024	81.09	84.17	80.05	82.26	82.26	3.03%	285,943
Dec 6, 2024	82.47	82.90	79.42	79.84	79.84	-1.58%	227,155
Dec 5, 2024	84.15	86.21	80.53	81.12	81.12	-2.15%	243,936
Dec 4, 2024	80.42	83.34	80.25	82.90	82.90	4.88%	254,102
Dec 3, 2024	80.48	80.85	78.73	79.04	79.04	-2.14%	218,563
Dec 2, 2024	81.84	82.00	79.55	80.77	80.77	-1.31%	304,193
Nov 29, 2024	80.63	83.16	80.63	81.84	81.84	1.01%	167,574
Nov 27, 2024	80.77	82.55	80.26	81.02	81.02	0.35%	251,280
Nov 26, 2024	83.12	84.79	80.36	80.74	80.74	-3.89%	285,186
Nov 25, 2024	81.50	86.94	81.50	84.01	84.01	6.22%	644,730
Nov 22, 2024	75.86	79.30	75.25	79.09	79.09	5.21%	376,969
Nov 21, 2024	72.58	76.03	72.56	75.17	75.17	3.40%	315,412
Nov 20, 2024	70.02	73.00	69.71	72.70	72.70	2.70%	346,636
Nov 19, 2024	71.70	73.58	70.33	70.79	70.79	-4.60%	442,958
Nov 18, 2024	77.87	77.87	74.16	74.20	74.20	-4.49%	405,345
Nov 15, 2024	76.25	78.19	75.79	77.69	77.69	2.12%	487,595
Nov 14, 2024	75.95	77.56	74.88	76.08	76.08	2.07%	310,024
Nov 13, 2024	75.04	77.26	73.84	74.54	74.54	-	362,374
Nov 12, 2024	74.13	74.72	72.56	74.54	74.54	-0.39%	330,231
Nov 11, 2024	73.30	75.87	72.84	74.83	74.83	1.51%	525,940
Nov 8, 2024	71.11	74.28	70.35	73.72	73.72	3.67%	450,592
Nov 7, 2024	72.94	74.41	71.10	71.11	71.11	-3.74%	464,949
Nov 6, 2024	69.86	74.35	66.70	73.87	73.87	11.50%	838,164
Nov 5, 2024	65.51	68.62	65.43	66.25	66.25	0.44%	457,933
Nov 4, 2024	63.05	66.26	62.33	65.96	65.96	4.68%	381,329
Nov 1, 2024	64.82	65.95	61.94	63.01	63.01	-3.08%	644,402
Oct 31, 2024	56.50	65.01	54.87	65.01	65.01	3.26%	948,251
Oct 30, 2024	60.33	63.61	60.24	62.96	62.96	3.74%	710,853
Oct 29, 2024	62.81	62.81	59.42	60.69	60.69	-4.87%	570,626
Oct 28, 2024	63.98	64.43	63.08	63.80	63.80	2.44%	368,024
Oct 25, 2024	64.22	64.82	61.96	62.28	62.28	-2.29%	272,897
Oct 24, 2024	63.68	64.75	62.56	63.74	63.74	0.43%	280,294
Oct 23, 2024	62.69	63.77	61.23	63.47	63.47	0.95%	301,755
Oct 22, 2024	64.06	64.23	62.48	62.87	62.87	-0.80%	333,662
Oct 21, 2024	64.40	64.40	62.86	63.38	63.38	-3.49%	402,986
Oct 18, 2024	63.36	66.70	62.71	65.67	65.67	3.99%	455,943
Oct 17, 2024	61.81	63.71	60.27	63.15	63.15	1.23%	437,890
Oct 16, 2024	60.07	62.45	59.00	62.38	62.38	5.19%	487,387
Oct 15, 2024	57.97	61.26	57.85	59.30	59.30	2.92%	347,966
Oct 14, 2024	58.24	58.45	56.68	57.62	57.62	-1.28%	259,716
Oct 11, 2024	56.74	58.39	56.36	58.37	58.37	1.81%	322,267
Oct 10, 2024	54.50	57.51	53.62	57.33	57.33	4.10%	486,094
Oct 9, 2024	55.98	57.08	54.57	55.07	55.07	-1.52%	428,729
Oct 8, 2024	57.66	58.12	55.62	55.92	55.92	-3.02%	468,935
Oct 7, 2024	57.44	58.48	55.80	57.66	57.66	-0.26%	717,724
Oct 4, 2024	55.96	59.98	55.30	57.81	57.81	5.11%	437,167
Oct 3, 2024	55.07	55.65	53.92	55.00	55.00	-0.09%	467,627
Oct 2, 2024	55.63	55.72	54.18	55.05	55.05	-2.41%	339,979
Oct 1, 2024	54.99	56.47	54.20	56.41	56.41	2.45%	623,738
Sep 30, 2024	52.61	55.28	52.43	55.06	55.06	4.08%	545,708
Sep 27, 2024	50.40	53.08	50.15	52.90	52.90	6.31%	563,461
Sep 26, 2024	48.12	51.11	48.12	49.76	49.76	5.78%	366,589
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