Allegiant Travel Company (FRA:AGH)
Germany
· Delayed Price · Currency is EUR 68.00
+0.50 (0.74%)
Last updated: Dec 4, 2025, 8:04 AM CET
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Dec 3, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 3.85% | 200 |
| Dec 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Dec 1, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Nov 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Nov 27, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 5.56% | - |
| Nov 26, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 6.78% | 76 |
| Nov 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Nov 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 7.55% | - |
| Nov 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Nov 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Nov 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -5.31% | - |
| Nov 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Nov 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.04% | - |
| Nov 13, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Nov 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Nov 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.07% | - |
| Nov 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Nov 7, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.03% | - |
| Nov 6, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 24.00% | 50 |
| Nov 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Nov 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Nov 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Oct 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Oct 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Oct 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Oct 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Oct 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | - |
| Oct 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Oct 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Oct 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 3.54% | - |
| Oct 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Oct 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Oct 16, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | 50 |
| Oct 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 8.74% | - |
| Oct 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 13, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | 50 |
| Oct 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Oct 9, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 50 |
| Oct 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Oct 7, 2025 | 54.50 | 55.00 | 53.50 | 53.50 | 53.50 | - | 658 |
| Oct 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4.90% | - |
| Oct 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Oct 2, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.96% | 358 |
| Oct 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Sep 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Sep 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Sep 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Sep 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Sep 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Sep 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -6.36% | - |
| Sep 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Sep 12, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 3.74% | 104 |
| Sep 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Sep 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Sep 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | - |
| Sep 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Sep 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 3, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 2.73% | 50 |
| Sep 2, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 180 |
| Sep 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Aug 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Aug 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Aug 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Aug 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 7.74% | - |
| Aug 22, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Aug 21, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Aug 20, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Aug 19, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -4.71% | - |
| Aug 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Aug 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 7.88% | - |
| Aug 13, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 15.31% | - |
| Aug 12, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Aug 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Aug 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Aug 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | - |
| Aug 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Aug 5, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | - |
| Aug 4, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -7.17% | - |
| Aug 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jul 31, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Jul 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Jul 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Jul 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Jul 25, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -6.99% | - |
| Jul 24, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.15% | - |
| Jul 23, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Jul 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Jul 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |