Get the Stockscreener App
85.86
2.02%
1.70
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 December 12, 2025, is $85.86.
- 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 137.94% to $85.86 now.
- The 52-week high stock price for ALGT is $107.57, representing a 25.29% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for ALGT is $39.80, indicating a -53.65% decrease from the current share price, occurred on April 22, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $93.00 | $85.83 | $7.17 | 651,741.0 | +2.02% |
| Dec 11, 2025 | $84.28 | $80.81 | $3.47 | 306,746.0 | +2.01% |
| Dec 10, 2025 | $85.00 | $81.47 | $3.53 | 362,516.0 | -0.10% |
| Dec 09, 2025 | $83.35 | $80.70 | $2.64 | 202,305.0 | +0.41% |
| Dec 08, 2025 | $83.45 | $81.22 | $2.23 | 334,209.0 | -0.48% |
| Dec 05, 2025 | $83.41 | $78.52 | $4.89 | 218,641.0 | +3.74% |
| Dec 04, 2025 | $80.99 | $78.19 | $2.80 | 188,722.0 | -0.31% |
| Dec 03, 2025 | $80.80 | $77.83 | $2.97 | 324,865.0 | +3.12% |
| Dec 02, 2025 | $79.85 | $74.44 | $5.41 | 385,420.0 | +2.08% |
| Dec 01, 2025 | $77.73 | $73.70 | $4.03 | 345,889.0 | -0.12% |
| Nov 28, 2025 | $77.73 | $75.25 | $2.48 | 162,315.0 | -2.04% |
| Nov 26, 2025 | $78.27 | $71.61 | $6.66 | 490,350.0 | +6.99% |
| Nov 25, 2025 | $74.90 | $68.54 | $6.36 | 481,300.0 | +5.92% |
| Nov 24, 2025 | $68.84 | $64.61 | $4.23 | 318,298.0 | +4.60% |
| Nov 21, 2025 | $66.48 | $61.60 | $4.88 | 408,659.0 | +5.96% |
| Nov 20, 2025 | $64.40 | $61.36 | $3.04 | 229,095.0 | -0.21% |
| Nov 19, 2025 | $64.60 | $61.71 | $2.89 | 233,078.0 | -2.83% |
| Nov 18, 2025 | $64.61 | $61.57 | $3.04 | 330,564.0 | +1.24% |
| Nov 17, 2025 | $65.85 | $62.02 | $3.83 | 286,348.0 | -4.61% |
| Nov 14, 2025 | $66.50 | $64.16 | $2.34 | 289,971.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $93.00 | $73.70 | $19.30 | 3,972,795.0 | +12.97% |
| Nov, 2025 | $78.27 | $57.11 | $21.16 | 7,009,748.0 | +22.23% |
| Oct, 2025 | $68.52 | $58.00 | $10.52 | 6,336,727.0 | +2.32% |
| Sep, 2025 | $67.34 | $59.14 | $8.20 | 7,533,871.0 | -3.02% |
| Aug, 2025 | $63.89 | $42.56 | $21.33 | 10,401,368.0 | +21.34% |
| Jul, 2025 | $61.55 | $49.38 | $12.17 | 9,304,439.0 | -6.02% |
| Jun, 2025 | $59.81 | $48.36 | $11.45 | 7,190,767.0 | -1.13% |
| May, 2025 | $60.89 | $47.03 | $13.86 | 10,200,047.0 | +18.43% |
| 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% |
1.02%
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):