5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+6.71%
3 MONTH PERFORMANCE
+84.24%
6 MONTH PERFORMANCE
+59.64%
YEAR-TO-DATE PERFORMANCE
+2.17%
1 YEAR PERFORMANCE
-0.11%
Allegiant Travel Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2024 | $70.02 | $72.70 (3.83%) | $73.00 | $69.71 | 346,636 | $1.30 B |
| 11/19/2024 | $71.70 | $70.79 (-1.27%) | $73.58 | $70.33 | 442,958 | $1.27 B |
| 11/18/2024 | $77.87 | $74.20 (-4.71%) | $77.87 | $74.16 | 405,345 | $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 |