Allegiant Travel Company (ALGT) Historical Stock Data
93.93 ↑1.98 (2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGT is up 0.67% a day on average. There have been 19 days where Allegiant Travel Company closed green and 11 days where ALGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 92.14 | 93.93 | ↑$1.79 (1.94%) | 88.95 | 94.03 | 258.21K |
| 2025-01-02 | 95.00 | 91.95 | ↓$3.05 (-3.21%) | 91.69 | 96.93 | 268.08K |
| 2024-12-31 | 93.00 | 94.12 | ↑$1.12 (1.20%) | 91.60 | 94.53 | 338.82K |
| 2024-12-30 | 91.08 | 92.24 | ↑$1.16 (1.27%) | 88.89 | 92.62 | 245.96K |
| 2024-12-27 | 90.57 | 91.11 | ↑$0.54 (0.60%) | 88.88 | 91.66 | 226.44K |
| 2024-12-26 | 88.76 | 91.41 | ↑$2.65 (2.99%) | 88.07 | 92.22 | 309.80K |
| 2024-12-24 | 87.21 | 90.34 | ↑$3.13 (3.59%) | 87.00 | 90.34 | 182.73K |
| 2024-12-23 | 84.01 | 87.30 | ↑$3.29 (3.92%) | 83.99 | 87.99 | 258.82K |
| 2024-12-20 | 80.57 | 84.47 | ↑$3.90 (4.84%) | 80.57 | 85.56 | 397.74K |
| 2024-12-19 | 81.91 | 82.12 | ↑$0.21 (0.26%) | 80.61 | 84.09 | 184.01K |
| 2024-12-18 | 84.80 | 80.85 | ↓$3.95 (-4.66%) | 79.61 | 87.96 | 330.09K |
| 2024-12-17 | 84.82 | 83.73 | ↓$1.09 (-1.29%) | 83.35 | 85.92 | 268.41K |
| 2024-12-16 | 84.92 | 84.42 | ↓$0.50 (-0.59%) | 83.09 | 86.17 | 273.03K |
| 2024-12-13 | 87.70 | 84.90 | ↓$2.80 (-3.19%) | 84.45 | 87.70 | 774.67K |
| 2024-12-12 | 88.00 | 87.34 | ↓$0.66 (-0.75%) | 87.06 | 94.45 | 529.64K |
| 2024-12-11 | 83.06 | 86.70 | ↑$3.64 (4.38%) | 83.06 | 87.67 | 387.77K |
| 2024-12-10 | 82.34 | 82.78 | ↑$0.44 (0.53%) | 81.08 | 83.82 | 252.53K |
| 2024-12-09 | 81.09 | 82.26 | ↑$1.17 (1.44%) | 80.05 | 84.17 | 285.94K |
| 2024-12-06 | 82.47 | 79.84 | ↓$2.63 (-3.19%) | 79.42 | 82.90 | 227.16K |
| 2024-12-05 | 84.15 | 81.12 | ↓$3.03 (-3.60%) | 80.53 | 86.21 | 243.94K |
| 2024-12-04 | 80.42 | 82.90 | ↑$2.48 (3.08%) | 80.25 | 83.34 | 254.10K |
| 2024-12-03 | 80.48 | 79.04 | ↓$1.44 (-1.79%) | 78.73 | 80.85 | 218.56K |
| 2024-12-02 | 81.84 | 80.77 | ↓$1.07 (-1.31%) | 79.55 | 82.00 | 304.13K |
| 2024-11-29 | 80.63 | 81.84 | ↑$1.21 (1.50%) | 80.63 | 83.16 | 167.57K |
| 2024-11-27 | 80.77 | 81.02 | ↑$0.25 (0.31%) | 80.26 | 82.55 | 251.28K |
| 2024-11-26 | 83.12 | 80.74 | ↓$2.38 (-2.86%) | 80.36 | 84.79 | 285.19K |
| 2024-11-25 | 81.50 | 84.01 | ↑$2.51 (3.08%) | 81.50 | 86.94 | 644.73K |
| 2024-11-22 | 75.86 | 79.09 | ↑$3.23 (4.26%) | 75.25 | 79.30 | 376.96K |
| 2024-11-21 | 72.58 | 75.17 | ↑$2.59 (3.57%) | 72.56 | 76.03 | 315.41K |
| 2024-11-20 | 70.02 | 72.70 | ↑$2.68 (3.83%) | 69.71 | 73.00 | 346.63K |
Create an account or log in to view more rows.
$ALGT buying all the dips.
$ALGT my hands are made out of diamonds
$ALGT watch this fly!!!!
$ALGT just waiting ….
$ALGT here to raid
$ALGT Buy now
$ALGT let’s go down baby 😉
$ALGT is it time?
$ALGT let’s go!! Squeeze time
$ALGT eyeing for a scalp