-
5 DAY PERFORMANCE
-0.48% -
1 MONTH PERFORMANCE
+12.96% -
3 MONTH PERFORMANCE
+89.72% -
6 MONTH PERFORMANCE
+40.02% -
YEAR-TO-DATE PERFORMANCE
-10.20% -
1 YEAR PERFORMANCE
+10.85%
Allegiant Travel Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $77.87 | $74.20 (-4.71%) | $77.87 | $74.16 | 405,339 | $1.33 B |
| 11/15/2024 | $76.25 | $77.69 (1.89%) | $78.19 | $75.79 | 487,600 | $1.39 B |
| 11/14/2024 | $75.95 | $76.08 (0.17%) | $77.56 | $74.88 | 310,024 | $1.36 B |
| 11/13/2024 | $75.04 | $74.54 (-0.67%) | $77.26 | $73.84 | 362,400 | $1.34 B |
| 11/12/2024 | $74.13 | $74.54 (0.55%) | $74.72 | $72.56 | 330,231 | $1.34 B |
| 11/11/2024 | $73.30 | $74.83 (2.09%) | $75.87 | $72.84 | 525,940 | $1.34 B |
| 11/08/2024 | $71.11 | $73.72 (3.67%) | $74.28 | $70.35 | 450,600 | $1.32 B |
| 11/07/2024 | $72.94 | $71.11 (-2.51%) | $74.41 | $71.10 | 464,949 | $1.27 B |
| 11/06/2024 | $69.86 | $73.87 (5.74%) | $74.35 | $66.70 | 838,200 | $1.32 B |
| 11/05/2024 | $65.51 | $66.25 (1.13%) | $68.62 | $65.43 | 457,933 | $1.19 B |
| 11/04/2024 | $63.05 | $65.96 (4.62%) | $66.26 | $62.33 | 381,329 | $1.18 B |
| 11/01/2024 | $64.82 | $63.01 (-2.79%) | $65.95 | $61.94 | 644,402 | $1.13 B |
| 10/31/2024 | $56.50 | $65.01 (15.06%) | $65.01 | $54.87 | 948,251 | $1.16 B |
| 10/30/2024 | $60.33 | $62.96 (4.36%) | $63.61 | $60.24 | 710,853 | $1.13 B |
| 10/29/2024 | $62.81 | $60.69 (-3.38%) | $62.81 | $59.42 | 570,626 | $1.09 B |
| 10/28/2024 | $63.98 | $63.80 (-0.28%) | $64.43 | $63.08 | 368,024 | $1.14 B |
| 10/25/2024 | $64.22 | $62.28 (-3.02%) | $64.82 | $61.96 | 272,897 | $1.11 B |
| 10/24/2024 | $63.68 | $63.74 (0.09%) | $64.75 | $62.56 | 280,300 | $1.14 B |
| 10/23/2024 | $62.69 | $63.47 (1.24%) | $63.77 | $61.23 | 301,800 | $1.13 B |
| 10/22/2024 | $64.06 | $62.87 (-1.86%) | $64.23 | $62.48 | 333,662 | $1.12 B |
| 10/21/2024 | $64.40 | $63.38 (-1.58%) | $64.40 | $62.86 | 403,000 | $1.13 B |
| 10/18/2024 | $63.36 | $65.67 (3.65%) | $66.70 | $62.71 | 455,943 | $1.17 B |
| 10/17/2024 | $61.81 | $63.15 (2.17%) | $63.71 | $60.27 | 437,900 | $1.13 B |
| 10/16/2024 | $60.07 | $62.38 (3.85%) | $62.45 | $59.00 | 487,400 | $1.11 B |
| 10/15/2024 | $57.97 | $59.30 (2.29%) | $61.26 | $57.85 | 347,966 | $1.06 B |
| 10/14/2024 | $58.24 | $57.62 (-1.06%) | $58.45 | $56.68 | 259,716 | $1.03 B |
| 10/11/2024 | $56.74 | $58.37 (2.87%) | $58.39 | $56.36 | 322,300 | $1.04 B |
| 10/10/2024 | $54.50 | $57.33 (5.19%) | $57.51 | $53.62 | 486,100 | $1.02 B |
| 10/09/2024 | $55.98 | $55.07 (-1.63%) | $57.08 | $54.57 | 428,729 | $981.79 M |
| 10/08/2024 | $57.66 | $55.92 (-3.02%) | $58.12 | $55.62 | 468,935 | $996.94 M |
| 10/07/2024 | $57.44 | $57.66 (0.38%) | $58.48 | $55.80 | 717,724 | $1.03 B |
| 10/04/2024 | $55.96 | $57.81 (3.31%) | $59.98 | $55.30 | 437,200 | $1.03 B |
| 10/03/2024 | $55.07 | $55.00 (-0.13%) | $55.65 | $53.92 | 467,627 | $980.54 M |
| 10/02/2024 | $55.63 | $55.05 (-1.04%) | $55.72 | $54.18 | 340,000 | $981.43 M |
| 10/01/2024 | $54.99 | $56.41 (2.58%) | $56.47 | $54.20 | 623,738 | $1.01 B |
| 09/30/2024 | $52.61 | $55.06 (4.66%) | $55.28 | $52.43 | 545,708 | $981.61 M |
| 09/27/2024 | $50.40 | $52.90 (4.96%) | $53.08 | $50.15 | 563,500 | $943.10 M |
| 09/26/2024 | $48.12 | $49.76 (3.41%) | $51.11 | $48.12 | 366,600 | $887.12 M |
| 09/25/2024 | $48.57 | $47.04 (-3.15%) | $48.89 | $46.90 | 286,624 | $838.63 M |
| 09/24/2024 | $46.27 | $48.51 (4.84%) | $48.85 | $46.27 | 326,125 | $864.84 M |
| 09/23/2024 | $45.99 | $46.15 (0.35%) | $47.01 | $45.16 | 392,908 | $822.76 M |
| 09/20/2024 | $44.16 | $45.81 (3.74%) | $46.44 | $42.69 | 751,759 | $816.70 M |
| 09/19/2024 | $44.57 | $43.06 (-3.39%) | $44.96 | $42.45 | 333,300 | $767.67 M |
| 09/18/2024 | $41.93 | $42.84 (2.17%) | $44.82 | $41.93 | 369,413 | $763.75 M |
| 09/17/2024 | $42.03 | $42.27 (0.57%) | $43.94 | $41.28 | 295,000 | $753.59 M |
| 09/16/2024 | $41.65 | $41.07 (-1.39%) | $42.19 | $40.57 | 333,805 | $732.20 M |
| 09/13/2024 | $42.71 | $41.55 (-2.72%) | $43.60 | $41.24 | 651,124 | $740.75 M |
| 09/12/2024 | $41.97 | $41.87 (-0.24%) | $42.88 | $40.22 | 352,640 | $746.46 M |
| 09/11/2024 | $40.02 | $41.27 (3.12%) | $41.40 | $39.31 | 457,820 | $735.76 M |
| 09/10/2024 | $41.73 | $40.02 (-4.1%) | $41.73 | $39.10 | 357,139 | $713.48 M |
| 09/09/2024 | $40.70 | $41.65 (2.33%) | $41.75 | $40.25 | 338,900 | $742.54 M |
| 09/06/2024 | $40.74 | $40.64 (-0.25%) | $41.59 | $40.53 | 245,000 | $724.53 M |
| 09/05/2024 | $41.22 | $40.95 (-0.66%) | $42.92 | $40.84 | 251,800 | $730.06 M |
| 09/04/2024 | $40.81 | $40.75 (-0.15%) | $42.16 | $40.18 | 296,906 | $726.49 M |
| 09/03/2024 | $41.07 | $41.06 (-0.02%) | $41.94 | $40.73 | 299,062 | $732.02 M |
| 08/30/2024 | $43.04 | $42.08 (-2.23%) | $43.70 | $41.92 | 215,500 | $750.20 M |
| 08/29/2024 | $42.20 | $42.46 (0.62%) | $43.51 | $41.66 | 197,100 | $756.98 M |
| 08/28/2024 | $42.64 | $41.72 (-2.16%) | $42.86 | $40.88 | 257,543 | $743.78 M |
| 08/27/2024 | $42.55 | $43.08 (1.25%) | $43.33 | $41.75 | 268,900 | $768.03 M |
| 08/26/2024 | $45.00 | $42.61 (-5.31%) | $45.18 | $42.36 | 376,726 | $759.65 M |
| 08/23/2024 | $41.50 | $44.78 (7.9%) | $44.93 | $41.20 | 351,465 | $798.34 M |
| 08/22/2024 | $41.43 | $40.91 (-1.26%) | $41.75 | $40.75 | 265,100 | $729.34 M |
| 08/21/2024 | $41.04 | $41.12 (0.19%) | $41.35 | $40.24 | 292,600 | $733.09 M |
| 08/20/2024 | $39.81 | $40.20 (0.98%) | $40.82 | $39.71 | 307,600 | $716.69 M |
| 08/19/2024 | $39.17 | $39.91 (1.89%) | $40.48 | $39.16 | 299,106 | $711.52 M |