Allegiant Travel (ALGT)
56.36
1.40 (2.55%)
At close: Mar 24, 2025, 3:35 PM
ALGT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 52.42 | 55.00 | 51.55 | 54.96 | 1.93 | 3.64% | 601,727 |
| Mar 20, 2025 | 54.07 | 54.91 | 52.77 | 53.03 | -2.94 | -5.25% | 519,159 |
| Mar 19, 2025 | 52.40 | 56.71 | 52.12 | 55.97 | 3.55 | 6.77% | 546,252 |
| Mar 18, 2025 | 53.14 | 54.04 | 52.02 | 52.42 | -1.79 | -3.30% | 462,801 |
| Mar 17, 2025 | 54.10 | 54.75 | 51.58 | 54.21 | -0.02 | -0.04% | 692,232 |
| Mar 14, 2025 | 54.42 | 54.90 | 52.73 | 54.23 | 0.74 | 1.38% | 1,136,000 |
| Mar 13, 2025 | 54.44 | 55.33 | 52.22 | 53.49 | -1.30 | -2.37% | 389,400 |
| Mar 12, 2025 | 57.20 | 57.20 | 53.44 | 54.79 | -1.72 | -3.04% | 448,000 |
| Mar 11, 2025 | 55.81 | 58.42 | 55.34 | 56.51 | 0.80 | 1.44% | 621,128 |
| Mar 10, 2025 | 58.32 | 58.56 | 51.93 | 55.71 | -5.05 | -8.31% | 1,013,312 |
| Mar 7, 2025 | 62.17 | 63.14 | 58.71 | 60.76 | -2.01 | -3.20% | 823,623 |
| Mar 6, 2025 | 64.75 | 65.26 | 62.26 | 62.77 | -3.16 | -4.79% | 439,307 |
| Mar 5, 2025 | 63.86 | 66.50 | 62.10 | 65.93 | 3.04 | 4.83% | 709,500 |
| Mar 4, 2025 | 67.87 | 68.25 | 62.46 | 62.89 | -6.59 | -9.48% | 764,321 |
| Mar 3, 2025 | 71.88 | 74.37 | 69.27 | 69.48 | -4.02 | -5.47% | 331,613 |
| Feb 28, 2025 | 74.26 | 75.88 | 71.86 | 73.50 | -1.12 | -1.50% | 378,400 |
| Feb 27, 2025 | 76.89 | 78.62 | 72.70 | 74.62 | -1.78 | -2.33% | 370,206 |
| Feb 26, 2025 | 78.24 | 80.05 | 76.36 | 76.40 | -1.10 | -1.42% | 371,800 |
| Feb 25, 2025 | 81.61 | 82.79 | 76.42 | 77.50 | -4.11 | -5.04% | 388,400 |
| Feb 24, 2025 | 82.78 | 83.47 | 81.28 | 81.61 | -0.03 | -0.04% | 288,827 |
| Feb 21, 2025 | 86.80 | 88.31 | 79.64 | 81.64 | -4.33 | -5.04% | 347,019 |
| Feb 20, 2025 | 85.25 | 86.33 | 82.36 | 85.97 | 0.25 | 0.29% | 328,900 |
| Feb 19, 2025 | 83.80 | 86.67 | 83.04 | 85.72 | 0.83 | 0.98% | 335,047 |
| Feb 18, 2025 | 84.00 | 85.52 | 83.21 | 84.89 | 1.63 | 1.96% | 429,500 |
| Feb 14, 2025 | 82.40 | 84.53 | 82.15 | 83.26 | 1.71 | 2.10% | 390,634 |
| Feb 13, 2025 | 84.90 | 86.83 | 80.35 | 81.55 | -3.27 | -3.86% | 339,226 |
| Feb 12, 2025 | 84.41 | 86.32 | 84.00 | 84.82 | -0.82 | -0.96% | 287,400 |
| Feb 11, 2025 | 87.40 | 90.41 | 85.30 | 85.64 | -2.71 | -3.07% | 481,400 |
| Feb 10, 2025 | 90.41 | 90.51 | 86.37 | 88.35 | -2.14 | -2.36% | 291,718 |
| Feb 7, 2025 | 91.41 | 93.36 | 89.69 | 90.49 | 1.20 | 1.34% | 348,470 |
| Feb 6, 2025 | 84.38 | 89.45 | 83.40 | 89.29 | 5.36 | 6.39% | 561,200 |
| Feb 5, 2025 | 97.20 | 97.20 | 80.48 | 83.93 | -15.18 | -15.32% | 1,197,579 |
| Feb 4, 2025 | 98.64 | 100.88 | 97.57 | 99.11 | 1.30 | 1.33% | 569,800 |
| Feb 3, 2025 | 99.00 | 100.52 | 97.19 | 97.81 | -4.62 | -4.51% | 455,500 |
| Jan 31, 2025 | 104.26 | 107.57 | 102.08 | 102.43 | -1.63 | -1.57% | 251,598 |
| Jan 30, 2025 | 102.89 | 105.41 | 102.22 | 104.06 | 0.70 | 0.68% | 281,300 |
| Jan 29, 2025 | 103.18 | 104.60 | 102.38 | 103.36 | 0.33 | 0.32% | 317,294 |
| Jan 28, 2025 | 102.36 | 104.29 | 100.90 | 103.03 | -1.21 | -1.16% | 248,700 |
| Jan 27, 2025 | 102.01 | 106.16 | 101.81 | 104.24 | 1.51 | 1.47% | 362,800 |
| Jan 24, 2025 | 101.98 | 104.11 | 100.13 | 102.73 | 0.73 | 0.72% | 192,411 |
| Jan 23, 2025 | 103.87 | 104.46 | 100.87 | 102.00 | -2.32 | -2.22% | 322,432 |
| Jan 22, 2025 | 105.64 | 106.38 | 103.51 | 104.32 | -0.98 | -0.93% | 268,506 |
| Jan 21, 2025 | 104.03 | 106.87 | 103.18 | 105.30 | 2.31 | 2.24% | 269,484 |
| Jan 17, 2025 | 104.84 | 105.02 | 102.45 | 102.99 | 0.65 | 0.64% | 208,810 |
| Jan 16, 2025 | 102.00 | 103.87 | 101.49 | 102.34 | 0.22 | 0.22% | 214,100 |
| Jan 15, 2025 | 103.43 | 105.15 | 101.82 | 102.12 | 1.15 | 1.14% | 290,156 |
| Jan 14, 2025 | 98.99 | 101.00 | 98.01 | 100.97 | 3.72 | 3.83% | 340,747 |
| Jan 13, 2025 | 98.60 | 100.98 | 94.67 | 97.25 | -3.69 | -3.66% | 310,876 |
| Jan 10, 2025 | 99.72 | 101.71 | 96.74 | 100.94 | 1.64 | 1.65% | 341,900 |
| Jan 8, 2025 | 97.79 | 100.10 | 94.29 | 99.30 | 0.18 | 0.18% | 258,500 |