Allegiant Travel (ALGT)
NASDAQ: ALGT
· Real-Time Price · USD
60.66
1.40 (2.36%)
At close: Sep 26, 2025, 1:13 PM
ALGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 61.03 | 61.03 | 59.14 | 59.26 | 59.26 | -3.22% | 298,251 |
| Sep 24, 2025 | 62.43 | 64.24 | 60.36 | 61.23 | 61.23 | -1.21% | 260,000 |
| Sep 23, 2025 | 61.50 | 64.50 | 60.83 | 61.98 | 61.98 | 0.86% | 316,225 |
| Sep 22, 2025 | 60.50 | 61.90 | 59.98 | 61.45 | 61.45 | 0.74% | 290,334 |
| Sep 19, 2025 | 62.87 | 62.87 | 60.30 | 61.00 | 61.00 | -2.42% | 712,209 |
| Sep 18, 2025 | 62.70 | 63.32 | 60.35 | 62.51 | 62.51 | 0.73% | 494,838 |
| Sep 17, 2025 | 64.07 | 65.50 | 61.68 | 62.06 | 62.06 | -2.19% | 356,904 |
| Sep 16, 2025 | 61.48 | 63.50 | 60.48 | 63.45 | 63.45 | 3.20% | 294,848 |
| Sep 15, 2025 | 64.88 | 65.52 | 61.24 | 61.48 | 61.48 | -5.04% | 389,018 |
| Sep 12, 2025 | 64.83 | 65.47 | 64.01 | 64.74 | 64.74 | -0.05% | 364,011 |
| Sep 11, 2025 | 63.98 | 65.19 | 62.66 | 64.77 | 64.77 | 2.89% | 285,532 |
| Sep 10, 2025 | 60.29 | 64.20 | 60.00 | 62.95 | 62.95 | 3.60% | 425,014 |
| Sep 9, 2025 | 62.48 | 62.96 | 60.58 | 60.76 | 60.76 | -2.85% | 531,439 |
| Sep 8, 2025 | 64.40 | 65.00 | 60.72 | 62.54 | 62.54 | -3.08% | 341,100 |
| Sep 5, 2025 | 64.58 | 67.34 | 64.40 | 64.53 | 64.53 | 0.40% | 433,000 |
| Sep 4, 2025 | 66.31 | 67.18 | 63.69 | 64.27 | 64.27 | -2.38% | 313,133 |
| Sep 3, 2025 | 64.37 | 66.83 | 64.37 | 65.84 | 65.84 | 2.09% | 337,529 |
| Sep 2, 2025 | 61.24 | 66.00 | 61.24 | 64.49 | 64.49 | 2.92% | 344,300 |
| Aug 29, 2025 | 62.03 | 62.98 | 61.70 | 62.66 | 62.66 | 0.58% | 194,923 |
| Aug 28, 2025 | 63.04 | 63.70 | 61.20 | 62.30 | 62.30 | -0.34% | 311,300 |