-
5 DAY PERFORMANCE
+10.83% -
1 MONTH PERFORMANCE
+31.06% -
3 MONTH PERFORMANCE
+11.50% -
6 MONTH PERFORMANCE
-20.56% -
YEAR-TO-DATE PERFORMANCE
-33.24% -
1 YEAR PERFORMANCE
-28.25%
Allegiant Travel Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $52.61 | $55.06 (4.66%) | $55.28 | $52.43 | 540,142 | $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 |
| 08/16/2024 | $40.15 | $39.10 (-2.62%) | $41.13 | $38.89 | 322,241 | $697.07 M |
| 08/15/2024 | $37.75 | $40.53 (7.36%) | $41.06 | $37.50 | 532,600 | $722.57 M |
| 08/14/2024 | $37.60 | $36.36 (-3.3%) | $37.75 | $36.31 | 276,625 | $648.23 M |
| 08/13/2024 | $36.80 | $37.20 (1.09%) | $38.00 | $36.71 | 279,401 | $663.20 M |
| 08/12/2024 | $38.62 | $36.57 (-5.31%) | $38.71 | $36.09 | 470,365 | $651.97 M |
| 08/09/2024 | $40.89 | $38.63 (-5.53%) | $40.89 | $38.49 | 407,990 | $688.70 M |
| 08/08/2024 | $39.56 | $40.90 (3.39%) | $41.09 | $39.56 | 444,643 | $729.17 M |
| 08/07/2024 | $42.76 | $39.13 (-8.49%) | $43.00 | $39.06 | 518,024 | $697.61 M |
| 08/06/2024 | $42.17 | $42.29 (0.28%) | $42.89 | $41.45 | 366,149 | $753.95 M |
| 08/05/2024 | $40.58 | $42.08 (3.7%) | $43.36 | $38.79 | 634,200 | $750.20 M |
| 08/02/2024 | $48.00 | $43.66 (-9.04%) | $48.46 | $43.51 | 720,000 | $778.37 M |
| 08/01/2024 | $56.07 | $49.83 (-11.13%) | $56.55 | $48.31 | 984,300 | $888.37 M |
| 07/31/2024 | $54.90 | $56.07 (2.13%) | $58.55 | $54.42 | 696,101 | $999.62 M |
| 07/30/2024 | $52.08 | $54.90 (5.41%) | $55.24 | $51.87 | 495,400 | $978.76 M |
| 07/29/2024 | $52.91 | $51.58 (-2.51%) | $52.91 | $51.12 | 195,100 | $919.57 M |
| 07/26/2024 | $51.57 | $52.91 (2.6%) | $53.14 | $50.35 | 311,290 | $934.60 M |
| 07/25/2024 | $47.87 | $51.00 (6.54%) | $52.72 | $47.32 | 504,921 | $900.86 M |
| 07/24/2024 | $49.10 | $48.07 (-2.1%) | $50.14 | $47.91 | 241,900 | $849.11 M |
| 07/23/2024 | $47.80 | $49.27 (3.08%) | $49.49 | $47.66 | 272,193 | $870.31 M |
| 07/22/2024 | $47.23 | $48.18 (2.01%) | $48.22 | $46.05 | 600,071 | $851.05 M |
| 07/19/2024 | $49.22 | $47.39 (-3.72%) | $49.22 | $46.25 | 733,181 | $837.10 M |
| 07/18/2024 | $51.73 | $49.38 (-4.54%) | $52.65 | $46.30 | 1.27 M | $872.25 M |
| 07/17/2024 | $51.49 | $51.97 (0.93%) | $53.13 | $51.26 | 306,037 | $918.00 M |
| 07/16/2024 | $50.98 | $52.68 (3.33%) | $52.75 | $50.48 | 370,604 | $930.54 M |
| 07/15/2024 | $49.79 | $50.55 (1.53%) | $51.85 | $49.25 | 360,772 | $892.92 M |
| 07/12/2024 | $49.56 | $49.71 (0.3%) | $50.45 | $48.65 | 296,542 | $878.08 M |
| 07/11/2024 | $47.21 | $49.09 (3.98%) | $50.14 | $45.71 | 641,091 | $867.13 M |
| 07/10/2024 | $45.41 | $47.31 (4.18%) | $47.80 | $44.76 | 482,285 | $835.68 M |
| 07/09/2024 | $45.29 | $45.08 (-0.46%) | $46.55 | $44.63 | 1.01 M | $796.29 M |
| 07/08/2024 | $44.67 | $45.56 (1.99%) | $47.13 | $43.91 | 772,684 | $804.77 M |
| 07/05/2024 | $49.56 | $45.31 (-8.58%) | $49.56 | $45.25 | 723,348 | $800.36 M |
| 07/03/2024 | $50.46 | $49.71 (-1.49%) | $50.68 | $49.55 | 213,487 | $878.08 M |
| 07/02/2024 | $49.57 | $49.86 (0.59%) | $49.89 | $48.82 | 405,760 | $880.73 M |
| 07/01/2024 | $49.88 | $49.46 (-0.84%) | $50.39 | $47.87 | 473,525 | $873.66 M |