Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
92.24
+1.13 (1.24%)
At close: Dec 30, 2024, 4:00 PM
93.90
+1.66 (1.80%)
Pre-market: Dec 31, 2024, 4:03 AM EST
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2024 | 41.22 | 42.92 | 40.84 | 40.95 | 40.95 | 0.49% | 251,792 |
| Sep 4, 2024 | 40.81 | 42.16 | 40.18 | 40.75 | 40.75 | -0.75% | 296,905 |
| Sep 3, 2024 | 41.07 | 41.94 | 40.73 | 41.06 | 41.06 | -2.42% | 299,062 |
| Aug 30, 2024 | 43.04 | 43.70 | 41.92 | 42.08 | 42.08 | -0.89% | 215,494 |
| Aug 29, 2024 | 42.20 | 43.51 | 41.66 | 42.46 | 42.46 | 1.77% | 197,068 |
| Aug 28, 2024 | 42.64 | 42.86 | 40.88 | 41.72 | 41.72 | -3.16% | 257,543 |
| Aug 27, 2024 | 42.55 | 43.33 | 41.75 | 43.08 | 43.08 | 1.10% | 268,869 |
| Aug 26, 2024 | 45.00 | 45.18 | 42.36 | 42.61 | 42.61 | -4.85% | 376,726 |
| Aug 23, 2024 | 41.50 | 44.93 | 41.20 | 44.78 | 44.78 | 9.46% | 351,465 |
| Aug 22, 2024 | 41.43 | 41.75 | 40.75 | 40.91 | 40.91 | -0.51% | 265,091 |
| Aug 21, 2024 | 41.04 | 41.35 | 40.24 | 41.12 | 41.12 | 2.29% | 292,558 |
| Aug 20, 2024 | 39.81 | 40.82 | 39.71 | 40.20 | 40.20 | 0.73% | 307,587 |
| Aug 19, 2024 | 39.17 | 40.48 | 39.16 | 39.91 | 39.91 | 2.07% | 299,106 |
| Aug 16, 2024 | 40.15 | 41.13 | 38.89 | 39.10 | 39.10 | -3.53% | 322,241 |
| Aug 15, 2024 | 37.75 | 41.06 | 37.50 | 40.53 | 40.53 | 11.47% | 532,581 |
| Aug 14, 2024 | 37.60 | 37.75 | 36.31 | 36.36 | 36.36 | -2.26% | 276,625 |
| Aug 13, 2024 | 36.80 | 38.00 | 36.71 | 37.20 | 37.20 | 1.72% | 279,401 |
| Aug 12, 2024 | 38.62 | 38.71 | 36.09 | 36.57 | 36.57 | -5.33% | 470,365 |
| Aug 9, 2024 | 40.89 | 40.89 | 38.49 | 38.63 | 38.63 | -5.55% | 407,990 |
| Aug 8, 2024 | 39.56 | 41.09 | 39.56 | 40.90 | 40.90 | 4.52% | 444,643 |