Allegiant Travel (ALGT)
NASDAQ: ALGT
· Real-Time Price · USD
54.41
-0.19 (-0.35%)
At close: May 09, 2025, 3:59 PM
54.45
0.07%
After-hours: May 09, 2025, 04:26 PM EDT
Allegiant Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 54.79 | 55.12 | 53.57 | 54.45 | n/a | n/a | 324,533 |
| May 8, 2025 | 51.30 | 55.86 | 51.30 | 54.60 | n/a | 0.28% | 814,150 |
| May 7, 2025 | 53.63 | 54.50 | 49.83 | 51.22 | 51.22 | -6.19% | 748,652 |
| May 6, 2025 | 49.39 | 50.97 | 48.54 | 49.41 | 49.41 | -3.53% | 586,700 |
| May 5, 2025 | 49.76 | 52.92 | 49.25 | 50.43 | 50.43 | 2.06% | 590,300 |
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.