Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
62.27
-0.16 (-0.26%)
Oct 30, 2025, 1:07 PM EDT - Market open
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 62.31 | 64.05 | 61.60 | 62.43 | 62.43 | -1.37% | 200,139 |
| Oct 28, 2025 | 65.00 | 65.30 | 62.50 | 63.30 | 63.30 | -3.31% | 233,365 |
| Oct 27, 2025 | 66.61 | 67.88 | 65.29 | 65.47 | 65.47 | -1.56% | 233,513 |
| Oct 24, 2025 | 64.79 | 67.05 | 64.79 | 66.51 | 66.51 | 2.65% | 262,024 |
| Oct 23, 2025 | 66.55 | 66.99 | 64.29 | 64.79 | 64.79 | -2.37% | 296,592 |
| Oct 22, 2025 | 67.89 | 68.50 | 66.20 | 66.36 | 66.36 | -2.27% | 282,588 |
| Oct 21, 2025 | 65.21 | 68.52 | 65.20 | 67.90 | 67.90 | 3.02% | 470,656 |
| Oct 20, 2025 | 64.00 | 66.80 | 63.67 | 65.91 | 65.91 | 3.06% | 195,056 |
| Oct 17, 2025 | 64.68 | 64.85 | 63.50 | 63.95 | 63.95 | -2.52% | 302,502 |
| Oct 16, 2025 | 65.17 | 66.12 | 61.42 | 65.60 | 65.60 | 0.02% | 471,686 |
| Oct 15, 2025 | 65.13 | 65.78 | 64.14 | 65.59 | 65.59 | 0.72% | 164,321 |
| Oct 14, 2025 | 60.22 | 65.88 | 60.22 | 65.12 | 65.12 | 6.68% | 236,905 |
| Oct 13, 2025 | 60.15 | 61.41 | 59.52 | 61.04 | 61.04 | 3.90% | 125,760 |
| Oct 10, 2025 | 61.07 | 61.82 | 58.13 | 58.75 | 58.75 | -3.28% | 278,801 |
| Oct 9, 2025 | 63.63 | 64.99 | 60.17 | 60.74 | 60.74 | -2.50% | 318,651 |
| Oct 8, 2025 | 62.46 | 63.14 | 60.99 | 62.30 | 62.30 | 0.29% | 220,815 |
| 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 |