Get the Stockscreener App
54.45
0.27%
-0.15
After Hours:
54.45
Allegiant Travel Stock (ALGT) Price History
The historical daily chart and data for Allegiant Travel stock (ALGT), show that the latest closing stock price as of May 09, 2025, is $54.45.
- Allegiant Travel all-time high stock price is $271.29, occurred on March 16, 2021.
- The lowest Allegiant Travel stock price recorded was $36.09 on August 12, 2024. Since then, Allegiant Travel's stock price has risen over 50.89% to $54.45 now.
- The 52-week high stock price for ALGT is $107.57, representing a 97.56% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for ALGT is $36.09, indicating a -33.73% decrease from the current share price, occurred on August 12, 2024.
- The closing price of Allegiant Travel (ALGT) stock in the beginning of 2024 was $190.93. The stock closed the year at $67.99, a loss of over -64.39% for the year.
The table below shows more information about ALGT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $55.12 | $53.57 | $1.55 | 324,521.0 | -0.27% |
| May 08, 2025 | $55.86 | $51.30 | $4.56 | 813,586.0 | +6.60% |
| May 07, 2025 | $54.50 | $49.83 | $4.67 | 745,141.0 | +3.66% |
| May 06, 2025 | $50.97 | $48.54 | $2.43 | 583,827.0 | -2.02% |
| May 05, 2025 | $52.92 | $49.25 | $3.67 | 585,794.0 | -1.02% |
| May 02, 2025 | $52.14 | $48.43 | $3.71 | 475,334.0 | +6.77% |
| May 01, 2025 | $48.96 | $47.03 | $1.93 | 535,485.0 | +1.68% |
| Apr 30, 2025 | $47.08 | $43.39 | $3.69 | 553,641.0 | +0.75% |
| Apr 29, 2025 | $46.84 | $44.76 | $2.08 | 439,277.0 | +1.61% |
| Apr 28, 2025 | $47.80 | $45.41 | $2.40 | 283,359.0 | -0.61% |
| Apr 25, 2025 | $47.03 | $45.00 | $2.03 | 297,952.0 | -1.81% |
| Apr 24, 2025 | $47.16 | $44.01 | $3.15 | 265,300.0 | +2.98% |
| Apr 23, 2025 | $48.54 | $44.62 | $3.91 | 774,591.0 | +9.32% |
| Apr 22, 2025 | $41.91 | $39.80 | $2.11 | 643,918.0 | +2.00% |
| Apr 21, 2025 | $43.39 | $40.50 | $2.89 | 561,912.0 | -7.38% |
| Apr 17, 2025 | $44.40 | $42.20 | $2.20 | 371,943.0 | +1.80% |
| Apr 16, 2025 | $45.80 | $42.27 | $3.52 | 383,941.0 | -3.81% |
| Apr 15, 2025 | $46.33 | $44.50 | $1.83 | 318,507.0 | +0.38% |
| Apr 14, 2025 | $47.47 | $44.56 | $2.91 | 408,632.0 | -3.40% |
| Apr 11, 2025 | $46.88 | $44.60 | $2.28 | 314,204.0 | +0.28% |
| Apr 10, 2025 | $49.00 | $45.00 | $4.00 | 647,496.0 | -7.87% |
Allegiant Travel Stock (ALGT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allegiant Travel stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALGT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allegiant Travel stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allegiant Travel Stock (ALGT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $55.86 | $47.03 | $8.83 | 4,388,209.0 | +16.02% |
| Apr, 2025 | $56.00 | $39.80 | $16.20 | 10,526,857.0 | -9.14% |
| Mar, 2025 | $74.37 | $49.62 | $24.75 | 10,894,523.0 | -29.73% |
| Feb, 2025 | $100.9 | $71.86 | $29.02 | 7,966,622.0 | -28.24% |
| Jan, 2025 | $107.6 | $88.95 | $18.62 | 5,605,478.0 | +8.83% |
Allegiant Travel Stock (ALGT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.45 | $78.73 | $15.72 | 5,643,180.0 | +12.71% |
| Nov, 2024 | $86.94 | $61.94 | $25.00 | 8,313,659.0 | +25.89% |
| Oct, 2024 | $66.70 | $53.62 | $13.08 | 10,329,288.0 | +18.07% |
| Sep, 2024 | $55.28 | $39.10 | $16.18 | 7,502,224.0 | +30.85% |
| Aug, 2024 | $56.55 | $36.09 | $20.46 | 8,733,047.0 | -24.95% |
| Jul, 2024 | $58.55 | $43.91 | $14.64 | 11,214,545.0 | +11.63% |
| Jun, 2024 | $56.62 | $48.50 | $8.12 | 7,239,796.0 | -5.58% |
| May, 2024 | $60.74 | $46.90 | $13.84 | 9,486,938.0 | -2.49% |
| Apr, 2024 | $75.21 | $54.29 | $20.92 | 6,846,014.0 | -27.46% |
| Mar, 2024 | $77.15 | $65.59 | $11.56 | 4,939,916.0 | +3.34% |
| Feb, 2024 | $83.82 | $72.00 | $11.82 | 5,273,392.0 | -7.17% |
| Jan, 2024 | $83.66 | $69.70 | $13.96 | 4,850,954.0 | -5.10% |
Allegiant Travel Stock (ALGT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.91 | $68.05 | $17.86 | 5,007,702.0 | +20.62% |
| Nov, 2023 | $71.42 | $54.87 | $16.55 | 6,752,367.0 | +2.81% |
| Oct, 2023 | $79.08 | $65.70 | $13.38 | 4,923,034.0 | -13.32% |
| Sep, 2023 | $90.01 | $73.96 | $16.05 | 5,296,056.0 | -13.48% |
| Aug, 2023 | $128.3 | $87.39 | $40.89 | 5,275,465.0 | -28.18% |
| Jul, 2023 | $130.9 | $120.0 | $10.93 | 3,279,913.0 | -2.04% |
| Jun, 2023 | $129.0 | $96.16 | $32.84 | 4,493,473.0 | +29.53% |
| May, 2023 | $114.3 | $95.66 | $18.69 | 4,308,405.0 | -6.18% |
| Apr, 2023 | $104.8 | $86.91 | $17.93 | 3,182,032.0 | +12.97% |
| Mar, 2023 | $105.5 | $78.36 | $27.15 | 4,896,782.0 | -10.31% |
| Feb, 2023 | $104.2 | $81.78 | $22.43 | 4,548,773.0 | +19.20% |
| Jan, 2023 | $86.84 | $68.31 | $18.53 | 3,792,898.0 | +26.53% |
1.88%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):