Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	51.10	52.50	50.01	52.00	-	-3.15%	318,742
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
Apr 22, 2025	41.70	41.91	39.80	41.72	41.72	2.00%	648,222
Apr 21, 2025	43.23	43.39	40.50	40.90	40.90	-7.38%	561,941
Apr 17, 2025	43.38	44.40	42.20	44.16	44.16	1.80%	371,944
Apr 16, 2025	45.45	45.80	42.28	43.38	43.38	-3.81%	383,941
Apr 15, 2025	44.50	46.33	44.50	45.10	45.10	0.38%	318,865
Apr 14, 2025	47.47	47.47	44.56	44.93	44.93	-3.40%	408,803
Apr 11, 2025	45.94	46.88	44.60	46.51	46.51	0.28%	314,206
Apr 10, 2025	49.00	49.00	45.00	46.38	46.38	-7.87%	647,500
Apr 9, 2025	42.40	51.94	42.23	50.34	50.34	18.92%	820,538
Apr 8, 2025	47.60	48.10	41.64	42.33	42.33	-7.82%	670,089
Apr 7, 2025	41.41	49.40	41.03	45.92	45.92	-1.35%	698,602
Apr 4, 2025	47.00	47.37	43.32	46.55	46.55	-4.43%	701,001
Apr 3, 2025	50.87	51.71	47.75	48.71	48.71	-12.16%	623,485