Allegiant Travel Company (ALGT) Historical Stock Data
46.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGT is up 0.43% a day on average. There have been 13 days where Allegiant Travel Company closed green and 17 days where ALGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 44.37 | 46.97 | ↑$2.60 (5.86%) | 44.01 | 47.16 | 265.31K |
| 2025-04-23 | 44.82 | 45.61 | ↑$0.79 (1.76%) | 44.63 | 48.54 | 774.61K |
| 2025-04-22 | 41.70 | 41.72 | ↑$0.02 (0.05%) | 39.80 | 41.91 | 648.22K |
| 2025-04-21 | 43.23 | 40.90 | ↓$2.33 (-5.39%) | 40.50 | 43.39 | 561.94K |
| 2025-04-17 | 43.38 | 44.16 | ↑$0.78 (1.80%) | 42.20 | 44.40 | 371.94K |
| 2025-04-16 | 45.45 | 43.38 | ↓$2.07 (-4.55%) | 42.28 | 45.80 | 383.94K |
| 2025-04-15 | 44.50 | 45.10 | ↑$0.60 (1.35%) | 44.50 | 46.33 | 318.87K |
| 2025-04-14 | 47.47 | 44.93 | ↓$2.54 (-5.35%) | 44.56 | 47.47 | 408.80K |
| 2025-04-11 | 45.94 | 46.51 | ↑$0.57 (1.24%) | 44.60 | 46.88 | 314.21K |
| 2025-04-10 | 49.00 | 46.38 | ↓$2.62 (-5.35%) | 45.00 | 49.00 | 647.50K |
| 2025-04-09 | 42.40 | 50.34 | ↑$7.94 (18.73%) | 42.23 | 51.94 | 804.25K |
| 2025-04-08 | 47.60 | 42.33 | ↓$5.27 (-11.07%) | 41.64 | 48.10 | 670.09K |
| 2025-04-07 | 41.41 | 45.92 | ↑$4.51 (10.89%) | 41.03 | 49.40 | 698.60K |
| 2025-04-04 | 47.00 | 46.55 | ↓$0.45 (-0.96%) | 43.32 | 47.37 | 701K |
| 2025-04-03 | 50.87 | 48.71 | ↓$2.16 (-4.25%) | 47.75 | 51.71 | 623.48K |
| 2025-04-02 | 51.69 | 55.45 | ↑$3.76 (7.27%) | 51.69 | 56.00 | 410.14K |
| 2025-04-01 | 50.98 | 50.85 | ↓$0.13 (-0.26%) | 49.64 | 51.83 | 436.01K |
| 2025-03-31 | 51.76 | 51.65 | ↓$0.11 (-0.21%) | 49.62 | 52.12 | 424.66K |
| 2025-03-28 | 54.56 | 53.22 | ↓$1.34 (-2.46%) | 52.39 | 54.96 | 266.51K |
| 2025-03-27 | 55.63 | 54.90 | ↓$0.73 (-1.31%) | 53.63 | 55.73 | 342.90K |
| 2025-03-26 | 55.14 | 55.92 | ↑$0.78 (1.41%) | 54.71 | 56.24 | 275.22K |
| 2025-03-25 | 56.55 | 55.14 | ↓$1.41 (-2.49%) | 54.73 | 56.89 | 352.79K |
| 2025-03-24 | 56.32 | 56.23 | ↓$0.09 (-0.16%) | 55.27 | 57.08 | 395.12K |
| 2025-03-21 | 52.42 | 54.96 | ↑$2.54 (4.85%) | 51.55 | 55.00 | 601.88K |
| 2025-03-20 | 54.07 | 53.03 | ↓$1.04 (-1.92%) | 52.77 | 54.91 | 519.16K |
| 2025-03-19 | 52.40 | 55.97 | ↑$3.57 (6.81%) | 52.12 | 56.71 | 546.25K |
| 2025-03-18 | 53.14 | 52.42 | ↓$0.72 (-1.35%) | 52.02 | 54.04 | 462.80K |
| 2025-03-17 | 54.10 | 54.21 | ↑$0.11 (0.20%) | 51.58 | 54.75 | 692.23K |
| 2025-03-14 | 54.42 | 54.23 | ↓$0.19 (-0.35%) | 52.73 | 54.90 | 1.14M |
| 2025-03-13 | 54.44 | 53.49 | ↓$0.95 (-1.75%) | 52.22 | 55.33 | 389.38K |
Create an account or log in to view more rows.
$ALGT wtf is going on?
$ALGT I would not be a bear now
$ALGT swing puts
$ALGT will go green when market opens!
$ALGT just added more
$ALGT buying all the dips.
$ALGT my hands are made out of diamonds
$ALGT watch this fly!!!!
$ALGT just waiting ….
$ALGT here to raid