Allegiant Travel Company (ALGT) Charts

$85.97

north_east
$0.25 (0.29%)
Day's range
$82.36
Day's range
$86.33

5 DAY PERFORMANCE

+3.25%

1 MONTH PERFORMANCE

-18.36%

3 MONTH PERFORMANCE

+14.37%

6 MONTH PERFORMANCE

+109.07%

YEAR-TO-DATE PERFORMANCE

-8.66%

1 YEAR PERFORMANCE

+9.02%

Allegiant Travel Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $85.25 $85.97 (0.84%) $86.33 $82.36 328,866 $1.54 B
02/19/2025 $83.80 $85.72 (2.29%) $86.67 $83.04 335,047 $1.54 B
02/18/2025 $84.00 $84.89 (1.06%) $85.52 $83.21 429,500 $1.52 B
02/14/2025 $82.40 $83.26 (1.04%) $84.53 $82.15 390,634 $1.49 B
02/13/2025 $84.90 $81.55 (-3.95%) $86.83 $80.35 339,226 $1.46 B
02/12/2025 $84.41 $84.82 (0.49%) $86.32 $84.00 287,400 $1.52 B
02/11/2025 $87.40 $85.64 (-2.01%) $90.41 $85.30 481,400 $1.53 B
02/10/2025 $90.41 $88.35 (-2.28%) $90.51 $86.37 291,718 $1.58 B
02/07/2025 $91.41 $90.49 (-1.01%) $93.36 $89.69 348,470 $1.62 B
02/06/2025 $84.38 $89.29 (5.82%) $89.45 $83.40 561,200 $1.60 B
02/05/2025 $97.20 $83.93 (-13.65%) $97.20 $80.48 1.20 M $1.50 B
02/04/2025 $98.64 $99.11 (0.48%) $100.88 $97.57 569,800 $1.78 B
02/03/2025 $99.00 $97.81 (-1.2%) $100.52 $97.19 455,500 $1.75 B
01/31/2025 $104.26 $102.43 (-1.76%) $107.57 $102.08 251,598 $1.83 B
01/30/2025 $102.89 $104.06 (1.14%) $105.41 $102.22 281,300 $1.86 B
01/29/2025 $103.18 $103.36 (0.17%) $104.60 $102.38 317,294 $1.85 B
01/28/2025 $102.36 $103.03 (0.65%) $104.29 $100.90 248,700 $1.85 B
01/27/2025 $102.01 $104.24 (2.19%) $106.16 $101.81 362,800 $1.87 B
01/24/2025 $101.98 $102.73 (0.74%) $104.11 $100.13 192,411 $1.84 B
01/23/2025 $103.87 $102.00 (-1.8%) $104.46 $100.87 322,432 $1.83 B
01/22/2025 $105.64 $104.32 (-1.25%) $106.38 $103.51 268,506 $1.87 B
01/21/2025 $104.03 $105.30 (1.22%) $106.87 $103.18 269,484 $1.89 B
01/17/2025 $104.84 $102.99 (-1.76%) $105.02 $102.45 208,810 $1.84 B
01/16/2025 $102.00 $102.34 (0.33%) $103.87 $101.49 214,100 $1.83 B
01/15/2025 $103.43 $102.12 (-1.27%) $105.15 $101.82 290,156 $1.83 B
01/14/2025 $98.99 $100.97 (2%) $101.00 $98.01 340,747 $1.81 B
01/13/2025 $98.60 $97.25 (-1.37%) $100.98 $94.67 310,876 $1.74 B
01/10/2025 $99.72 $100.94 (1.22%) $101.71 $96.74 341,900 $1.81 B
01/08/2025 $97.79 $99.30 (1.54%) $100.10 $94.29 258,500 $1.78 B
01/07/2025 $99.66 $99.12 (-0.54%) $101.00 $97.36 280,000 $1.78 B
01/06/2025 $95.03 $98.12 (3.25%) $100.12 $94.89 428,400 $1.76 B
01/03/2025 $92.14 $93.93 (1.94%) $94.03 $88.95 258,205 $1.68 B
01/02/2025 $95.00 $91.95 (-3.21%) $96.93 $91.69 268,100 $1.65 B
12/31/2024 $93.00 $94.12 (1.2%) $94.53 $91.60 338,834 $1.69 B
12/30/2024 $91.08 $92.24 (1.27%) $92.62 $88.89 246,000 $1.65 B
12/27/2024 $90.57 $91.11 (0.6%) $91.66 $88.88 226,443 $1.63 B
12/26/2024 $88.76 $91.41 (2.99%) $92.22 $88.07 309,801 $1.64 B
12/24/2024 $87.21 $90.34 (3.59%) $90.34 $87.00 182,730 $1.62 B
12/23/2024 $84.01 $87.30 (3.92%) $87.99 $83.99 258,985 $1.56 B
12/20/2024 $80.57 $84.47 (4.84%) $85.56 $80.57 397,743 $1.51 B
12/19/2024 $81.91 $82.12 (0.26%) $84.09 $80.61 184,011 $1.47 B
12/18/2024 $84.80 $80.85 (-4.66%) $87.96 $79.61 330,100 $1.45 B
12/17/2024 $84.82 $83.73 (-1.29%) $85.92 $83.35 268,405 $1.50 B
12/16/2024 $84.92 $84.42 (-0.59%) $86.17 $83.09 273,030 $1.51 B
12/13/2024 $87.70 $84.90 (-3.19%) $87.70 $84.45 774,700 $1.52 B
12/12/2024 $88.00 $87.34 (-0.75%) $94.45 $87.06 529,644 $1.56 B
12/11/2024 $83.06 $86.70 (4.38%) $87.67 $83.06 387,800 $1.55 B
12/10/2024 $82.34 $82.78 (0.53%) $83.82 $81.08 252,525 $1.48 B
12/09/2024 $81.09 $82.26 (1.44%) $84.17 $80.05 285,943 $1.47 B
12/06/2024 $82.47 $79.84 (-3.19%) $82.90 $79.42 227,200 $1.43 B
12/05/2024 $84.15 $81.12 (-3.6%) $86.21 $80.53 243,936 $1.45 B
12/04/2024 $80.42 $82.90 (3.08%) $83.34 $80.25 254,102 $1.48 B
12/03/2024 $80.48 $79.04 (-1.79%) $80.85 $78.73 218,563 $1.42 B
12/02/2024 $81.84 $80.77 (-1.31%) $82.00 $79.55 304,193 $1.45 B
11/29/2024 $80.63 $81.84 (1.5%) $83.16 $80.63 167,600 $1.47 B
11/27/2024 $80.77 $81.02 (0.31%) $82.55 $80.26 251,300 $1.45 B
11/26/2024 $83.12 $80.74 (-2.86%) $84.79 $80.36 285,200 $1.45 B
11/25/2024 $81.50 $84.01 (3.08%) $86.94 $81.50 644,730 $1.50 B
11/22/2024 $75.86 $79.09 (4.26%) $79.30 $75.25 377,000 $1.42 B
11/21/2024 $72.58 $75.17 (3.57%) $76.03 $72.56 315,412 $1.35 B