Allegiant Travel (ALGT)
NASDAQ: ALGT
· Real-Time Price · USD
55.61
-0.08 (-0.14%)
At close: May 30, 2025, 3:59 PM
55.75
0.25%
After-hours: May 30, 2025, 04:56 PM EDT
Allegiant Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 55.22 | 56.56 | 54.87 | 55.58 | 55.58 | n/a | 422,440 |
| May 29, 2025 | 57.50 | 57.97 | 55.40 | 55.69 | 55.69 | 0.20% | 409,800 |
| May 28, 2025 | 56.75 | 57.14 | 55.71 | 56.51 | 56.51 | 1.47% | 412,124 |
| May 27, 2025 | 53.38 | 55.90 | 53.04 | 55.89 | 55.89 | -1.10% | 351,400 |
| May 23, 2025 | 51.35 | 52.56 | 51.00 | 52.34 | 52.34 | -6.35% | 247,200 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.