Allegiant Travel Company (ALGT) Historical Stock Data
44.93 ↓1.58 (-3.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGT is down -0.16% a day on average. There have been 10 days where Allegiant Travel Company closed green and 20 days where ALGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-12 | 57.20 | 54.79 | ↓$2.41 (-4.21%) | 53.44 | 57.20 | 448K |
| 2025-03-11 | 55.81 | 56.51 | ↑$0.70 (1.25%) | 55.34 | 58.42 | 621.13K |
| 2025-03-10 | 58.32 | 55.71 | ↓$2.61 (-4.48%) | 51.93 | 58.56 | 1.01M |
| 2025-03-07 | 62.17 | 60.76 | ↓$1.41 (-2.27%) | 58.71 | 63.14 | 823.55K |
| 2025-03-06 | 64.75 | 62.77 | ↓$1.98 (-3.06%) | 62.26 | 65.26 | 439.31K |
| 2025-03-05 | 63.86 | 65.93 | ↑$2.07 (3.24%) | 62.10 | 66.50 | 709.48K |
| 2025-03-04 | 67.87 | 62.89 | ↓$4.99 (-7.34%) | 62.46 | 68.25 | 764.20K |
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