5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-11.80%
3 MONTH PERFORMANCE
-54.89%
6 MONTH PERFORMANCE
-25.44%
YEAR-TO-DATE PERFORMANCE
-50.13%
1 YEAR PERFORMANCE
-13.97%
Allegiant Travel Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $44.91 | $46.93 (4.5%) | $47.08 | $43.39 | 553,665 | $813.78 M |
| 04/29/2025 | $45.70 | $46.58 (1.93%) | $46.84 | $44.76 | 439,302 | $831.55 M |
| 04/28/2025 | $46.44 | $45.84 (-1.29%) | $47.81 | $45.41 | 283,400 | $818.34 M |
| 04/25/2025 | $46.44 | $46.12 (-0.69%) | $47.03 | $45.00 | 298,000 | $823.33 M |
| 04/24/2025 | $44.37 | $46.97 (5.86%) | $47.16 | $44.01 | 265,306 | $838.51 M |
| 04/23/2025 | $44.82 | $45.61 (1.76%) | $48.54 | $44.63 | 774,611 | $814.23 M |
| 04/22/2025 | $41.70 | $41.72 (0.05%) | $41.91 | $39.80 | 648,222 | $744.79 M |
| 04/21/2025 | $43.23 | $40.90 (-5.39%) | $43.39 | $40.50 | 561,941 | $730.15 M |
| 04/17/2025 | $43.38 | $44.16 (1.8%) | $44.40 | $42.20 | 371,944 | $788.34 M |
| 04/16/2025 | $45.45 | $43.38 (-4.55%) | $45.80 | $42.28 | 383,941 | $774.42 M |
| 04/15/2025 | $44.50 | $45.10 (1.35%) | $46.33 | $44.50 | 318,865 | $805.13 M |
| 04/14/2025 | $47.47 | $44.93 (-5.35%) | $47.47 | $44.56 | 408,803 | $802.09 M |
| 04/11/2025 | $45.94 | $46.51 (1.24%) | $46.88 | $44.60 | 314,206 | $830.30 M |
| 04/10/2025 | $49.00 | $46.38 (-5.35%) | $49.00 | $45.00 | 647,500 | $827.98 M |
| 04/09/2025 | $42.40 | $50.34 (18.73%) | $51.94 | $42.23 | 820,538 | $898.67 M |
| 04/08/2025 | $47.60 | $42.33 (-11.07%) | $48.10 | $41.64 | 670,100 | $755.68 M |
| 04/07/2025 | $41.41 | $45.92 (10.89%) | $49.40 | $41.03 | 698,602 | $819.76 M |
| 04/04/2025 | $47.00 | $46.55 (-0.96%) | $47.37 | $43.32 | 701,001 | $831.01 M |
| 04/03/2025 | $50.87 | $48.71 (-4.25%) | $51.71 | $47.75 | 623,500 | $869.57 M |
| 04/02/2025 | $51.69 | $55.45 (7.27%) | $56.00 | $51.69 | 410,800 | $989.89 M |
| 04/01/2025 | $50.98 | $50.85 (-0.26%) | $51.83 | $49.64 | 436,034 | $907.77 M |
| 03/31/2025 | $51.76 | $51.65 (-0.21%) | $52.12 | $49.62 | 424,700 | $922.06 M |
| 03/28/2025 | $54.56 | $53.22 (-2.46%) | $54.96 | $52.39 | 266,505 | $950.08 M |
| 03/27/2025 | $55.63 | $54.90 (-1.31%) | $55.73 | $53.63 | 342,900 | $980.07 M |
| 03/26/2025 | $55.14 | $55.92 (1.41%) | $56.24 | $54.71 | 275,221 | $998.28 M |
| 03/25/2025 | $56.55 | $55.14 (-2.49%) | $56.89 | $54.73 | 352,800 | $984.36 M |
| 03/24/2025 | $56.32 | $56.23 (-0.16%) | $57.08 | $55.27 | 395,120 | $1.00 B |
| 03/21/2025 | $52.42 | $54.96 (4.85%) | $55.00 | $51.55 | 601,877 | $981.15 M |
| 03/20/2025 | $54.07 | $53.03 (-1.92%) | $54.91 | $52.77 | 519,159 | $946.69 M |
| 03/19/2025 | $52.40 | $55.97 (6.81%) | $56.71 | $52.12 | 546,252 | $999.18 M |
| 03/18/2025 | $53.14 | $52.42 (-1.35%) | $54.04 | $52.02 | 462,801 | $935.80 M |
| 03/17/2025 | $54.10 | $54.21 (0.2%) | $54.75 | $51.58 | 692,232 | $967.76 M |
| 03/14/2025 | $54.42 | $54.23 (-0.35%) | $54.90 | $52.73 | 1.14 M | $968.11 M |
| 03/13/2025 | $54.44 | $53.49 (-1.75%) | $55.33 | $52.22 | 389,400 | $954.90 M |
| 03/12/2025 | $57.20 | $54.79 (-4.21%) | $57.20 | $53.44 | 448,000 | $978.11 M |
| 03/11/2025 | $55.81 | $56.51 (1.25%) | $58.42 | $55.34 | 621,128 | $1.01 B |
| 03/10/2025 | $58.32 | $55.71 (-4.48%) | $58.56 | $51.93 | 1.01 M | $994.53 M |
| 03/07/2025 | $62.17 | $60.76 (-2.27%) | $63.14 | $58.71 | 823,623 | $1.08 B |
| 03/06/2025 | $64.75 | $62.77 (-3.06%) | $65.26 | $62.26 | 439,307 | $1.12 B |
| 03/05/2025 | $63.86 | $65.93 (3.24%) | $66.50 | $62.10 | 709,500 | $1.18 B |
| 03/04/2025 | $67.87 | $62.89 (-7.34%) | $68.25 | $62.46 | 764,321 | $1.12 B |
| 03/03/2025 | $71.88 | $69.48 (-3.34%) | $74.37 | $69.27 | 331,613 | $1.24 B |
| 02/28/2025 | $74.26 | $73.50 (-1.02%) | $75.88 | $71.86 | 378,400 | $1.31 B |
| 02/27/2025 | $76.89 | $74.62 (-2.95%) | $78.62 | $72.70 | 370,206 | $1.34 B |
| 02/26/2025 | $78.24 | $76.40 (-2.35%) | $80.05 | $76.36 | 371,800 | $1.37 B |
| 02/25/2025 | $81.61 | $77.50 (-5.04%) | $82.79 | $76.42 | 388,400 | $1.39 B |
| 02/24/2025 | $82.78 | $81.61 (-1.41%) | $83.47 | $81.28 | 288,827 | $1.46 B |
| 02/21/2025 | $86.80 | $81.64 (-5.94%) | $88.31 | $79.64 | 347,019 | $1.46 B |
| 02/20/2025 | $85.25 | $85.97 (0.84%) | $86.33 | $82.36 | 328,900 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
