Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
64.62
-1.22 (-1.85%)
Sep 4, 2025, 1:57 PM - Market open
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 66.31 | 67.18 | 64.60 | 64.73 | - | -1.69% | 147,101 |
| 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 |
| Jul 29, 2025 | 51.29 | 52.46 | 50.49 | 50.79 | 50.79 | -0.97% | 335,739 |
| Jul 28, 2025 | 51.01 | 51.66 | 50.14 | 51.29 | 51.29 | 1.30% | 455,772 |
| Jul 25, 2025 | 50.33 | 50.70 | 49.38 | 50.63 | 50.63 | 0.56% | 405,136 |
| Jul 24, 2025 | 52.54 | 53.77 | 50.16 | 50.35 | 50.35 | -6.97% | 554,099 |
| Jul 23, 2025 | 53.13 | 54.39 | 52.77 | 54.12 | 54.12 | 3.13% | 294,635 |
| Jul 22, 2025 | 51.41 | 52.73 | 51.13 | 52.48 | 52.48 | 2.00% | 322,216 |
| Jul 21, 2025 | 52.31 | 52.53 | 51.05 | 51.45 | 51.45 | -0.46% | 313,153 |
| Jul 18, 2025 | 52.47 | 53.21 | 50.61 | 51.69 | 51.69 | -1.17% | 300,421 |
| Jul 17, 2025 | 53.20 | 55.02 | 51.77 | 52.30 | 52.30 | -0.40% | 413,866 |
| Jul 16, 2025 | 53.32 | 53.68 | 50.57 | 52.51 | 52.51 | 0.10% | 388,366 |
| Jul 15, 2025 | 54.20 | 54.95 | 52.40 | 52.46 | 52.46 | -3.23% | 339,832 |
| Jul 14, 2025 | 54.51 | 54.76 | 53.50 | 54.21 | 54.21 | -0.57% | 386,757 |
| Jul 11, 2025 | 57.36 | 57.87 | 54.40 | 54.52 | 54.52 | -6.95% | 526,708 |
| Jul 10, 2025 | 56.01 | 60.00 | 54.54 | 58.59 | 58.59 | 11.01% | 730,970 |
| Jul 9, 2025 | 55.12 | 56.52 | 52.70 | 52.78 | 52.78 | -3.21% | 405,327 |
| Jul 8, 2025 | 55.69 | 57.36 | 54.36 | 54.53 | 54.53 | -1.59% | 410,810 |
| Jul 7, 2025 | 58.66 | 60.17 | 55.32 | 55.41 | 55.41 | -8.09% | 687,874 |
| 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 |