Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

75.28

-1.58

(-2.06%)

At close: 04:00PM EDT

76.00

+0.72

(+0.96%)

Pre-Market:

07:20AM EDT

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	76.59	76.72	75.15	75.28	75.28	184,400
Sept 29, 2023	77.79	78.42	76.40	76.86	76.86	311,100
Sept 28, 2023	74.20	79.40	74.20	78.25	78.25	431,500
Sept 27, 2023	75.24	77.40	75.14	75.48	75.48	212,700
Sept 26, 2023	74.97	76.40	74.77	75.43	75.43	186,100
Sept 25, 2023	74.19	75.62	73.96	75.27	75.27	189,800
Sept 22, 2023	77.13	77.22	74.44	75.32	75.32	215,900
Sept 21, 2023	76.84	78.76	76.40	77.15	77.15	218,000
Sept 20, 2023	83.91	83.92	77.51	77.60	77.60	262,000
Sept 19, 2023	82.31	83.61	82.27	83.07	83.07	238,400
Sept 18, 2023	84.84	84.84	82.16	82.31	82.31	179,800
Sept 15, 2023	85.30	85.35	83.71	84.63	84.63	521,000
Sept 14, 2023	86.55	88.09	84.81	85.59	85.59	360,500
Sept 13, 2023	85.95	86.36	83.81	85.34	85.34	226,600
Sept 12, 2023	86.19	89.31	86.19	87.96	87.96	260,300
Sept 11, 2023	84.90	86.46	83.38	86.29	86.29	333,200
Sept 08, 2023	85.78	85.95	83.19	83.77	83.77	417,200
Sept 07, 2023	85.30	86.41	84.21	85.72	85.72	214,900
Sept 06, 2023	86.21	88.33	85.05	86.06	86.06	148,400
Sept 05, 2023	87.05	88.50	83.75	87.08	87.08	352,100
Sept 01, 2023	89.41	90.01	88.34	88.95	88.95	123,200
Aug 31, 2023	89.38	90.26	88.48	88.84	88.84	183,800
Aug 30, 2023	88.46	89.50	88.10	88.56	88.56	156,200
Aug 29, 2023	88.59	90.24	87.98	88.89	88.89	184,500
Aug 28, 2023	89.00	90.27	87.39	88.35	88.35	176,900
Aug 25, 2023	89.88	90.00	87.53	88.16	88.16	229,100
Aug 24, 2023	93.21	94.07	89.52	89.70	89.70	171,600
Aug 23, 2023	93.10	95.55	92.29	94.06	94.06	215,200
Aug 22, 2023	94.03	95.17	92.26	93.03	93.03	164,900
Aug 21, 2023	94.00	95.39	92.43	93.36	93.36	166,500
Aug 18, 2023	93.44	95.01	92.91	94.10	94.10	239,200
Aug 17, 2023	97.49	97.70	94.63	94.82	94.82	200,400
Aug 16, 2023	98.51	99.65	97.49	97.55	97.55	209,600
Aug 15, 2023	102.00	102.37	98.28	98.60	98.60	293,000
Aug 14, 2023	103.09	103.40	101.21	102.71	102.71	185,000
Aug 14, 2023	0.6 Dividend
Aug 11, 2023	107.18	108.21	104.05	104.29	103.69	235,200
Aug 10, 2023	109.43	109.74	107.38	107.98	107.36	145,700
Aug 09, 2023	109.66	110.00	107.85	108.33	107.71	187,200
Aug 08, 2023	109.20	110.70	108.08	110.13	109.50	190,300
Aug 07, 2023	113.32	114.10	107.04	110.45	109.81	403,300
Aug 04, 2023	115.89	117.34	113.22	113.68	113.03	224,100
Aug 03, 2023	122.05	122.53	114.13	115.10	114.44	374,200
Aug 02, 2023	120.80	128.27	115.22	125.70	124.98	590,700
Aug 01, 2023	122.23	122.23	118.53	121.53	120.83	243,400
Jul 31, 2023	121.91	123.87	120.96	123.70	122.99	145,900
Jul 28, 2023	125.25	125.25	120.88	121.74	121.04	328,600
Jul 27, 2023	127.17	127.17	122.85	124.10	123.39	190,400
Jul 26, 2023	125.59	127.92	122.90	127.83	127.09	223,100
Jul 25, 2023	126.91	126.91	120.00	125.00	124.28	273,600
Jul 24, 2023	128.79	129.49	127.95	128.21	127.47	167,800
Jul 21, 2023	128.76	129.89	125.93	129.49	128.75	163,800
Jul 20, 2023	128.16	128.72	125.10	128.18	127.44	128,300
Jul 19, 2023	127.81	129.18	125.73	128.51	127.77	194,500
Jul 18, 2023	122.10	127.73	122.10	127.16	126.43	149,000
Jul 17, 2023	124.16	124.88	122.11	122.19	121.49	126,500
Jul 14, 2023	125.71	126.05	122.31	124.53	123.81	139,300
Jul 13, 2023	129.70	130.93	125.76	125.99	125.27	242,800
Jul 12, 2023	127.94	128.79	125.60	128.12	127.38	150,900
Jul 11, 2023	127.61	127.61	125.31	126.12	125.39	96,500
Jul 10, 2023	123.37	126.98	123.37	126.91	126.18	123,400
Jul 07, 2023	122.09	125.17	122.09	123.45	122.74	93,500
Jul 06, 2023	123.33	124.00	120.75	122.07	121.37	175,400
Jul 05, 2023	128.22	128.22	125.01	126.03	125.30	137,900
Jul 03, 2023	125.91	129.04	125.10	129.00	128.26	93,800
Jun 30, 2023	126.48	127.45	124.14	126.28	125.55	150,200
Jun 29, 2023	127.06	129.00	124.54	124.94	124.22	133,800
Jun 28, 2023	124.36	127.64	124.29	127.13	126.40	154,200
Jun 27, 2023	120.15	126.62	120.11	124.93	124.21	225,200
Jun 26, 2023	119.91	120.50	118.05	119.60	118.91	225,600
Jun 23, 2023	119.83	120.50	118.22	119.12	118.43	483,900
Jun 22, 2023	122.92	123.12	120.04	121.89	121.19	161,300
Jun 21, 2023	123.74	125.74	122.27	123.74	123.03	282,900
Jun 20, 2023	119.68	124.88	119.30	124.36	123.64	281,900
Jun 16, 2023	118.01	119.31	116.49	118.89	118.21	312,500
Jun 15, 2023	116.73	119.00	115.49	117.09	116.42	222,900
Jun 14, 2023	114.10	116.33	113.36	114.79	114.13	187,900
Jun 13, 2023	112.89	115.29	112.85	113.79	113.14	214,000
Jun 12, 2023	110.00	114.53	110.00	112.56	111.91	214,800
Jun 09, 2023	109.10	111.58	108.99	109.14	108.51	440,100
Jun 08, 2023	107.50	110.51	104.81	109.13	108.50	150,700
Jun 07, 2023	109.09	111.16	106.90	108.38	107.76	280,300
Jun 06, 2023	102.95	108.47	101.53	108.23	107.61	193,000
Jun 05, 2023	103.45	104.35	102.16	102.96	102.37	178,400
Jun 02, 2023	99.64	105.09	99.57	104.69	104.09	198,400
Jun 01, 2023	97.91	99.14	96.16	97.25	96.69	162,400
May 31, 2023	99.17	99.94	95.66	97.49	96.93	179,900
May 30, 2023	100.46	101.61	97.64	97.76	97.20	194,900
May 26, 2023	98.80	101.03	98.80	99.86	99.29	188,300
May 25, 2023	98.29	100.55	97.88	98.95	98.38	80,100
May 24, 2023	99.29	100.29	97.49	98.29	97.72	144,700
May 23, 2023	99.42	102.96	99.38	100.56	99.98	120,800
May 22, 2023	100.36	100.38	98.69	99.44	98.87	152,500
May 19, 2023	104.26	104.26	99.20	99.86	99.29	248,800
May 18, 2023	103.72	103.87	101.91	103.40	102.81	104,500
May 17, 2023	99.61	105.13	99.61	103.85	103.25	195,800
May 16, 2023	98.48	100.05	97.59	98.42	97.85	144,800
May 15, 2023	99.89	100.64	98.47	99.70	99.13	124,700
May 12, 2023	100.53	101.06	97.09	98.67	98.10	170,600
May 11, 2023	102.57	102.76	99.89	100.38	99.80	262,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,177.18-364.09(-1.86%)

S&P 5004,288.39+0.34(+0.01%)

DOW33,433.35-74.15(-0.22%)

CAD/USD0.7291-0.0024(-0.32%)

CRUDE OIL88.36-0.46(-0.52%)

Bitcoin CAD37,799.58-962.86(-2.48%)

Allegiant Travel Company (ALGT)

S&P/TSX
19,177.18
-364.09(-1.86%)

S&P 500
4,288.39
+0.34(+0.01%)

DOW
33,433.35
-74.15(-0.22%)

CAD/USD
0.7291
-0.0024(-0.32%)

CRUDE OIL
88.36
-0.46(-0.52%)

Bitcoin CAD
37,799.58
-962.86(-2.48%)