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 |