Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
82.64
+3.20 (4.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.30 | 83.41 | 78.52 | 82.64 | 82.64 | 4.03% | 218,695 |
| Dec 4, 2025 | 79.00 | 80.99 | 78.19 | 79.44 | 79.44 | -0.59% | 252,327 |
| Dec 3, 2025 | 77.86 | 80.80 | 77.84 | 79.91 | 79.91 | 3.12% | 324,875 |
| Dec 2, 2025 | 76.19 | 79.85 | 74.44 | 77.49 | 77.49 | 2.08% | 385,420 |
| Dec 1, 2025 | 74.11 | 77.73 | 73.70 | 75.91 | 75.91 | -0.12% | 345,891 |
| Nov 28, 2025 | 77.54 | 77.73 | 75.25 | 76.00 | 76.00 | -2.04% | 162,315 |
| Nov 26, 2025 | 71.61 | 78.27 | 71.61 | 77.58 | 77.58 | 6.99% | 490,363 |
| Nov 25, 2025 | 68.54 | 74.90 | 68.54 | 72.51 | 72.51 | 5.92% | 481,300 |
| Nov 24, 2025 | 65.28 | 68.85 | 64.61 | 68.46 | 68.46 | 4.60% | 320,062 |
| Nov 21, 2025 | 61.81 | 66.48 | 61.60 | 65.45 | 65.45 | 5.96% | 374,315 |
| Nov 20, 2025 | 63.39 | 64.40 | 61.36 | 61.77 | 61.77 | -0.21% | 229,119 |
| Nov 19, 2025 | 64.25 | 64.60 | 61.71 | 61.90 | 61.90 | -2.83% | 233,397 |
| Nov 18, 2025 | 61.80 | 64.61 | 61.57 | 63.70 | 63.70 | 1.24% | 330,578 |
| Nov 17, 2025 | 65.77 | 65.85 | 62.02 | 62.92 | 62.92 | -4.61% | 286,638 |
| Nov 14, 2025 | 65.09 | 66.50 | 64.16 | 65.96 | 65.96 | -0.83% | 289,971 |
| Nov 13, 2025 | 67.98 | 70.03 | 66.35 | 66.51 | 66.51 | -3.71% | 246,290 |
| Nov 12, 2025 | 66.64 | 69.72 | 66.61 | 69.07 | 69.07 | 3.46% | 305,412 |
| Nov 11, 2025 | 68.00 | 69.82 | 66.34 | 66.76 | 66.76 | -2.28% | 327,211 |
| Nov 10, 2025 | 72.37 | 72.46 | 68.12 | 68.32 | 68.32 | -3.63% | 278,487 |
| Nov 7, 2025 | 67.41 | 71.75 | 65.67 | 70.89 | 70.89 | 2.87% | 369,798 |
| Nov 6, 2025 | 69.82 | 71.30 | 67.20 | 68.91 | 68.91 | -5.04% | 399,978 |
| Nov 5, 2025 | 59.88 | 72.73 | 59.03 | 72.57 | 72.57 | 25.06% | 1,081,528 |
| Nov 4, 2025 | 60.90 | 61.23 | 57.11 | 58.03 | 58.03 | -6.30% | 515,939 |
| Nov 3, 2025 | 62.18 | 63.21 | 60.88 | 61.93 | 61.93 | -0.40% | 257,586 |
| Oct 31, 2025 | 60.58 | 62.28 | 60.34 | 62.18 | 62.18 | 1.78% | 312,250 |
| Oct 30, 2025 | 62.25 | 63.27 | 60.73 | 61.09 | 61.09 | -2.15% | 199,518 |
| Oct 29, 2025 | 62.31 | 64.05 | 61.60 | 62.43 | 62.43 | -1.37% | 200,139 |
| Oct 28, 2025 | 65.00 | 65.30 | 62.50 | 63.30 | 63.30 | -3.31% | 233,365 |
| Oct 27, 2025 | 66.61 | 67.88 | 65.29 | 65.47 | 65.47 | -1.56% | 233,513 |
| Oct 24, 2025 | 64.79 | 67.05 | 64.79 | 66.51 | 66.51 | 2.65% | 262,024 |
| Oct 23, 2025 | 66.55 | 66.99 | 64.29 | 64.79 | 64.79 | -2.37% | 296,592 |
| Oct 22, 2025 | 67.89 | 68.50 | 66.20 | 66.36 | 66.36 | -2.27% | 282,588 |
| Oct 21, 2025 | 65.21 | 68.52 | 65.20 | 67.90 | 67.90 | 3.02% | 470,656 |
| Oct 20, 2025 | 64.00 | 66.80 | 63.67 | 65.91 | 65.91 | 3.06% | 195,056 |
| Oct 17, 2025 | 64.68 | 64.85 | 63.50 | 63.95 | 63.95 | -2.52% | 302,502 |
| Oct 16, 2025 | 65.17 | 66.12 | 61.42 | 65.60 | 65.60 | 0.02% | 471,686 |
| Oct 15, 2025 | 65.13 | 65.78 | 64.14 | 65.59 | 65.59 | 0.72% | 164,321 |
| Oct 14, 2025 | 60.22 | 65.88 | 60.22 | 65.12 | 65.12 | 6.68% | 236,905 |
| Oct 13, 2025 | 60.15 | 61.41 | 59.52 | 61.04 | 61.04 | 3.90% | 125,760 |
| Oct 10, 2025 | 61.07 | 61.82 | 58.13 | 58.75 | 58.75 | -3.28% | 278,801 |
| Oct 9, 2025 | 63.63 | 64.99 | 60.17 | 60.74 | 60.74 | -2.50% | 318,651 |
| Oct 8, 2025 | 62.46 | 63.14 | 60.99 | 62.30 | 62.30 | 0.29% | 220,815 |
| Oct 7, 2025 | 63.90 | 63.90 | 60.96 | 62.12 | 62.12 | -2.82% | 347,298 |
| Oct 6, 2025 | 63.44 | 64.20 | 61.38 | 63.92 | 63.92 | 1.80% | 228,787 |
| Oct 3, 2025 | 61.60 | 63.86 | 60.26 | 62.79 | 62.79 | 4.75% | 402,322 |
| Oct 2, 2025 | 59.58 | 60.01 | 58.00 | 59.94 | 59.94 | 0.79% | 273,839 |
| Oct 1, 2025 | 61.20 | 61.89 | 59.39 | 59.47 | 59.47 | -2.14% | 280,187 |
| Sep 30, 2025 | 62.73 | 63.00 | 60.03 | 60.77 | 60.77 | -3.19% | 247,878 |
| Sep 29, 2025 | 61.51 | 62.90 | 59.37 | 62.77 | 62.77 | 3.62% | 293,248 |
| Sep 26, 2025 | 59.53 | 61.18 | 59.34 | 60.58 | 60.58 | 2.23% | 216,273 |
| Sep 25, 2025 | 61.03 | 61.03 | 59.14 | 59.26 | 59.26 | -3.22% | 298,251 |
| Sep 24, 2025 | 62.43 | 64.24 | 60.36 | 61.23 | 61.23 | -1.21% | 259,966 |
| Sep 23, 2025 | 61.50 | 64.50 | 60.83 | 61.98 | 61.98 | 0.87% | 316,225 |
| Sep 22, 2025 | 60.50 | 61.90 | 59.98 | 61.45 | 61.45 | 0.73% | 290,334 |
| Sep 19, 2025 | 62.87 | 62.87 | 60.30 | 61.00 | 61.00 | -2.42% | 712,209 |
| Sep 18, 2025 | 62.70 | 63.32 | 60.35 | 62.51 | 62.51 | 0.73% | 494,838 |
| Sep 17, 2025 | 64.07 | 65.50 | 61.68 | 62.06 | 62.06 | -2.19% | 356,904 |
| Sep 16, 2025 | 61.48 | 63.50 | 60.48 | 63.45 | 63.45 | 3.20% | 294,848 |
| Sep 15, 2025 | 64.88 | 65.52 | 61.24 | 61.48 | 61.48 | -5.04% | 389,018 |
| Sep 12, 2025 | 64.83 | 65.47 | 64.01 | 64.74 | 64.74 | -0.05% | 364,011 |
| Sep 11, 2025 | 63.98 | 65.19 | 62.66 | 64.77 | 64.77 | 2.89% | 285,532 |
| Sep 10, 2025 | 60.29 | 64.20 | 60.00 | 62.95 | 62.95 | 3.60% | 425,014 |
| Sep 9, 2025 | 62.48 | 62.96 | 60.58 | 60.76 | 60.76 | -2.85% | 531,439 |
| Sep 8, 2025 | 64.40 | 65.00 | 60.72 | 62.54 | 62.54 | -3.08% | 341,100 |
| Sep 5, 2025 | 64.58 | 67.34 | 64.40 | 64.53 | 64.53 | 0.40% | 432,955 |
| Sep 4, 2025 | 66.31 | 67.18 | 63.69 | 64.27 | 64.27 | -2.38% | 313,133 |
| Sep 3, 2025 | 64.37 | 66.83 | 64.37 | 65.84 | 65.84 | 2.10% | 337,529 |
| Sep 2, 2025 | 61.24 | 66.00 | 61.24 | 64.49 | 64.49 | 2.91% | 344,252 |
| Aug 29, 2025 | 62.03 | 62.98 | 61.70 | 62.66 | 62.66 | 0.58% | 194,923 |
| Aug 28, 2025 | 63.04 | 63.70 | 61.20 | 62.30 | 62.30 | -0.34% | 311,288 |
| Aug 27, 2025 | 61.89 | 63.89 | 61.89 | 62.51 | 62.51 | 0.76% | 442,192 |
| Aug 26, 2025 | 60.06 | 62.15 | 59.65 | 62.04 | 62.04 | 4.09% | 358,535 |
| Aug 25, 2025 | 59.98 | 60.98 | 59.17 | 59.60 | 59.60 | -1.65% | 258,601 |
| Aug 22, 2025 | 56.64 | 61.26 | 56.64 | 60.60 | 60.60 | 8.41% | 438,400 |
| Aug 21, 2025 | 55.19 | 55.98 | 53.70 | 55.90 | 55.90 | -0.07% | 322,575 |
| Aug 20, 2025 | 56.74 | 56.86 | 55.43 | 55.94 | 55.94 | -2.17% | 286,094 |
| Aug 19, 2025 | 57.57 | 58.65 | 56.93 | 57.18 | 57.18 | -0.31% | 307,217 |
| Aug 18, 2025 | 58.60 | 59.92 | 57.30 | 57.36 | 57.36 | -4.05% | 550,150 |
| Aug 15, 2025 | 60.49 | 60.92 | 58.87 | 59.78 | 59.78 | -0.20% | 424,216 |
| Aug 14, 2025 | 59.94 | 61.04 | 59.03 | 59.90 | 59.90 | -2.30% | 570,305 |
| Aug 13, 2025 | 56.74 | 61.83 | 56.34 | 61.31 | 61.31 | 8.02% | 804,971 |
| Aug 12, 2025 | 49.88 | 57.01 | 49.20 | 56.76 | 56.76 | 15.74% | 744,794 |
| Aug 11, 2025 | 49.03 | 49.58 | 47.83 | 49.04 | 49.04 | 0.20% | 511,758 |
| Aug 8, 2025 | 49.69 | 49.69 | 48.31 | 48.94 | 48.94 | -1.09% | 436,397 |
| Aug 7, 2025 | 50.43 | 50.79 | 48.54 | 49.48 | 49.48 | -1.63% | 364,676 |
| Aug 6, 2025 | 47.60 | 50.36 | 47.27 | 50.30 | 50.30 | 2.93% | 692,811 |
| Aug 5, 2025 | 50.37 | 50.37 | 42.56 | 48.87 | 48.87 | 0.58% | 1,325,283 |
| Aug 4, 2025 | 48.91 | 48.91 | 47.60 | 48.59 | 48.59 | 0.98% | 462,559 |
| Aug 1, 2025 | 50.00 | 50.19 | 47.80 | 48.12 | 48.12 | -6.82% | 599,761 |
| Jul 31, 2025 | 50.58 | 52.96 | 50.12 | 51.64 | 51.64 | 1.91% | 379,834 |
| Jul 30, 2025 | 50.92 | 52.13 | 50.17 | 50.67 | 50.67 | -0.24% | 350,197 |
| Jul 29, 2025 | 51.29 | 52.46 | 50.49 | 50.79 | 50.79 | -0.97% | 335,739 |
| Jul 28, 2025 | 51.01 | 51.66 | 50.14 | 51.29 | 51.29 | 1.30% | 455,772 |
| Jul 25, 2025 | 50.33 | 50.70 | 49.38 | 50.63 | 50.63 | 0.56% | 405,136 |
| Jul 24, 2025 | 52.54 | 53.77 | 50.16 | 50.35 | 50.35 | -6.97% | 554,099 |
| Jul 23, 2025 | 53.13 | 54.39 | 52.77 | 54.12 | 54.12 | 3.13% | 294,635 |
| Jul 22, 2025 | 51.41 | 52.73 | 51.13 | 52.48 | 52.48 | 2.00% | 322,216 |
| Jul 21, 2025 | 52.31 | 52.53 | 51.05 | 51.45 | 51.45 | -0.46% | 313,153 |
| Jul 18, 2025 | 52.47 | 53.21 | 50.61 | 51.69 | 51.69 | -1.17% | 300,421 |
| Jul 17, 2025 | 53.20 | 55.02 | 51.77 | 52.30 | 52.30 | -0.40% | 413,866 |