Allegiant Travel (ALGT)
NASDAQ: ALGT
· Real-Time Price · USD
59.75
-0.15 (-0.25%)
At close: Aug 15, 2025, 3:59 PM
62.95
5.36%
After-hours: Aug 15, 2025, 05:54 PM EDT
ALGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 59.94 | 61.04 | 59.03 | 59.90 | 59.90 | -2.30% | 569,994 |
| Aug 13, 2025 | 56.74 | 61.83 | 56.34 | 61.31 | 61.31 | 8.02% | 805,000 |
| Aug 12, 2025 | 49.88 | 57.01 | 49.20 | 56.76 | 56.76 | 15.74% | 744,794 |
| Aug 11, 2025 | 49.03 | 49.58 | 47.83 | 49.04 | 49.04 | 0.20% | 511,800 |
| Aug 8, 2025 | 49.69 | 49.69 | 48.31 | 48.94 | 48.94 | -1.09% | 436,397 |
| Aug 7, 2025 | 50.43 | 50.79 | 48.54 | 49.48 | 49.48 | -1.63% | 364,700 |
| Aug 6, 2025 | 47.60 | 50.36 | 47.27 | 50.30 | 50.30 | 2.93% | 692,811 |
| Aug 5, 2025 | 50.37 | 50.37 | 42.56 | 48.87 | 48.87 | 0.58% | 1,325,283 |
| Aug 4, 2025 | 48.91 | 48.91 | 47.60 | 48.59 | 48.59 | 0.98% | 462,559 |
| Aug 1, 2025 | 50.00 | 50.19 | 47.80 | 48.12 | 48.12 | -6.82% | 599,800 |
| Jul 31, 2025 | 50.58 | 52.96 | 50.12 | 51.64 | 51.64 | 1.91% | 379,834 |
| Jul 30, 2025 | 50.92 | 52.13 | 50.17 | 50.67 | 50.67 | -0.24% | 350,197 |
| Jul 29, 2025 | 51.29 | 52.46 | 50.49 | 50.79 | 50.79 | -0.97% | 335,739 |
| Jul 28, 2025 | 51.01 | 51.66 | 50.14 | 51.29 | 51.29 | 1.30% | 455,772 |
| Jul 25, 2025 | 50.33 | 50.70 | 49.38 | 50.63 | 50.63 | 0.56% | 405,136 |
| Jul 24, 2025 | 52.54 | 53.77 | 50.16 | 50.35 | 50.35 | -6.97% | 554,099 |
| Jul 23, 2025 | 53.13 | 54.39 | 52.77 | 54.12 | 54.12 | 3.13% | 294,635 |
| Jul 22, 2025 | 51.41 | 52.73 | 51.13 | 52.48 | 52.48 | 2.00% | 322,216 |
| Jul 21, 2025 | 52.31 | 52.53 | 51.05 | 51.45 | 51.45 | -0.46% | 313,200 |
| Jul 18, 2025 | 52.47 | 53.21 | 50.61 | 51.69 | 51.69 | -1.17% | 300,421 |