Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 56.74 | 58.39 | 56.36 | 58.37 | 58.37 | 322,300 |
| Oct 10, 2024 | 54.50 | 57.51 | 53.62 | 57.33 | 57.33 | 486,100 |
| Oct 09, 2024 | 55.98 | 57.08 | 54.57 | 55.07 | 55.07 | 428,700 |
| Oct 08, 2024 | 57.66 | 58.12 | 55.62 | 55.92 | 55.92 | 468,900 |
| Oct 07, 2024 | 57.44 | 58.48 | 55.80 | 57.66 | 57.66 | 717,700 |
| Oct 04, 2024 | 55.96 | 59.98 | 55.30 | 57.81 | 57.81 | 437,200 |
| Oct 03, 2024 | 55.07 | 55.65 | 53.92 | 55.00 | 55.00 | 467,600 |
| Oct 02, 2024 | 55.63 | 55.72 | 54.18 | 55.05 | 55.05 | 340,000 |
| Oct 01, 2024 | 54.99 | 56.47 | 54.20 | 56.41 | 56.41 | 623,700 |
| Sept 30, 2024 | 52.61 | 55.28 | 52.43 | 55.06 | 55.06 | 545,700 |
| Sept 27, 2024 | 50.40 | 53.08 | 50.15 | 52.90 | 52.90 | 563,500 |
| Sept 26, 2024 | 48.12 | 51.11 | 48.12 | 49.76 | 49.76 | 366,600 |
| Sept 25, 2024 | 48.57 | 48.89 | 46.90 | 47.04 | 47.04 | 286,600 |
| Sept 24, 2024 | 46.27 | 48.85 | 46.27 | 48.51 | 48.51 | 326,100 |
| Sept 23, 2024 | 45.99 | 47.01 | 45.16 | 46.15 | 46.15 | 392,900 |
| Sept 20, 2024 | 44.16 | 46.44 | 42.69 | 45.81 | 45.81 | 751,700 |
| Sept 19, 2024 | 44.57 | 44.96 | 42.45 | 43.06 | 43.06 | 333,300 |
| Sept 18, 2024 | 41.93 | 44.82 | 41.93 | 42.84 | 42.84 | 369,400 |
| Sept 17, 2024 | 42.03 | 43.94 | 41.28 | 42.27 | 42.27 | 295,000 |
| Sept 16, 2024 | 41.65 | 42.19 | 40.57 | 41.07 | 41.07 | 333,800 |
| Sept 13, 2024 | 42.71 | 43.60 | 41.24 | 41.55 | 41.55 | 651,100 |
| Sept 12, 2024 | 41.97 | 42.88 | 40.22 | 41.87 | 41.87 | 352,600 |
| Sept 11, 2024 | 40.02 | 41.40 | 39.31 | 41.27 | 41.27 | 457,800 |
| Sept 10, 2024 | 41.73 | 41.73 | 39.10 | 40.02 | 40.02 | 357,100 |
| Sept 09, 2024 | 40.70 | 41.75 | 40.25 | 41.65 | 41.65 | 338,900 |
| Sept 06, 2024 | 40.74 | 41.59 | 40.53 | 40.64 | 40.64 | 245,000 |
| Sept 05, 2024 | 41.22 | 42.92 | 40.84 | 40.95 | 40.95 | 251,800 |
| Sept 04, 2024 | 40.81 | 42.16 | 40.18 | 40.75 | 40.75 | 296,900 |
| Sept 03, 2024 | 41.07 | 41.94 | 40.73 | 41.06 | 41.06 | 298,900 |
| Aug 30, 2024 | 43.04 | 43.70 | 41.92 | 42.08 | 42.08 | 215,500 |
| Aug 29, 2024 | 42.20 | 43.51 | 41.66 | 42.46 | 42.46 | 197,100 |
| Aug 28, 2024 | 42.64 | 42.86 | 40.88 | 41.72 | 41.72 | 257,500 |
| Aug 27, 2024 | 42.55 | 43.33 | 41.75 | 43.08 | 43.08 | 268,900 |
| Aug 26, 2024 | 45.00 | 45.18 | 42.36 | 42.61 | 42.61 | 376,700 |
| Aug 23, 2024 | 41.50 | 44.93 | 41.20 | 44.78 | 44.78 | 351,400 |
| Aug 22, 2024 | 41.43 | 41.75 | 40.75 | 40.91 | 40.91 | 265,100 |
| Aug 21, 2024 | 41.04 | 41.35 | 40.24 | 41.12 | 41.12 | 292,600 |
| Aug 20, 2024 | 39.81 | 40.82 | 39.71 | 40.20 | 40.20 | 307,600 |
| Aug 19, 2024 | 39.17 | 40.48 | 39.16 | 39.91 | 39.91 | 299,100 |
| Aug 16, 2024 | 40.15 | 41.13 | 38.89 | 39.10 | 39.10 | 322,200 |
| Aug 15, 2024 | 37.75 | 41.06 | 37.50 | 40.53 | 40.53 | 532,600 |
| Aug 14, 2024 | 37.60 | 37.75 | 36.31 | 36.36 | 36.36 | 276,600 |
| Aug 13, 2024 | 36.80 | 38.00 | 36.71 | 37.20 | 37.20 | 279,300 |
| Aug 12, 2024 | 38.62 | 38.71 | 36.09 | 36.57 | 36.57 | 470,300 |
| Aug 09, 2024 | 40.89 | 40.89 | 38.49 | 38.63 | 38.63 | 407,800 |
| Aug 08, 2024 | 39.56 | 41.09 | 39.56 | 40.90 | 40.90 | 444,600 |
| Aug 07, 2024 | 42.76 | 43.00 | 39.06 | 39.13 | 39.13 | 517,900 |
| Aug 06, 2024 | 42.17 | 42.89 | 41.45 | 42.29 | 42.29 | 366,100 |
| Aug 05, 2024 | 40.58 | 43.36 | 38.79 | 42.08 | 42.08 | 634,200 |
| Aug 02, 2024 | 48.00 | 48.46 | 43.51 | 43.66 | 43.66 | 720,000 |
| Aug 01, 2024 | 56.07 | 56.55 | 48.31 | 49.83 | 49.83 | 984,300 |
| Jul 31, 2024 | 54.90 | 58.55 | 54.42 | 56.07 | 56.07 | 696,000 |
| Jul 30, 2024 | 52.08 | 55.24 | 51.87 | 54.90 | 54.90 | 495,400 |
| Jul 29, 2024 | 52.91 | 52.91 | 51.12 | 51.58 | 51.58 | 195,100 |
| Jul 26, 2024 | 51.57 | 53.14 | 50.35 | 52.91 | 52.91 | 311,200 |
| Jul 25, 2024 | 47.87 | 52.72 | 47.32 | 51.00 | 51.00 | 504,900 |
| Jul 24, 2024 | 49.10 | 50.14 | 47.91 | 48.07 | 48.07 | 241,900 |
| Jul 23, 2024 | 47.80 | 49.49 | 47.66 | 49.27 | 49.27 | 272,200 |
| Jul 22, 2024 | 47.23 | 48.22 | 46.05 | 48.18 | 48.18 | 600,100 |
| Jul 19, 2024 | 49.22 | 49.22 | 46.25 | 47.39 | 47.39 | 733,200 |
| Jul 18, 2024 | 51.73 | 52.65 | 46.30 | 49.38 | 49.38 | 1,270,300 |
| Jul 17, 2024 | 51.49 | 53.13 | 51.26 | 51.97 | 51.97 | 306,000 |
| Jul 16, 2024 | 50.98 | 52.75 | 50.48 | 52.68 | 52.68 | 370,600 |
| Jul 15, 2024 | 49.79 | 51.85 | 49.25 | 50.55 | 50.55 | 360,800 |
| Jul 12, 2024 | 49.56 | 50.45 | 48.65 | 49.71 | 49.71 | 296,500 |
| Jul 11, 2024 | 47.21 | 50.14 | 45.71 | 49.09 | 49.09 | 641,100 |
| Jul 10, 2024 | 45.41 | 47.80 | 44.76 | 47.31 | 47.31 | 482,300 |
| Jul 09, 2024 | 45.29 | 46.55 | 44.63 | 45.08 | 45.08 | 1,009,900 |
| Jul 08, 2024 | 44.67 | 47.13 | 43.91 | 45.56 | 45.56 | 772,700 |
| Jul 05, 2024 | 49.56 | 49.56 | 45.25 | 45.31 | 45.31 | 723,200 |
| Jul 03, 2024 | 50.46 | 50.68 | 49.55 | 49.71 | 49.71 | 213,500 |
| Jul 02, 2024 | 49.57 | 49.89 | 48.82 | 49.86 | 49.86 | 405,700 |
| Jul 01, 2024 | 49.88 | 50.39 | 47.87 | 49.46 | 49.46 | 473,500 |
| Jun 28, 2024 | 50.49 | 50.97 | 49.60 | 50.23 | 50.23 | 631,100 |
| Jun 27, 2024 | 50.23 | 50.54 | 49.50 | 50.31 | 50.31 | 234,500 |
| Jun 26, 2024 | 50.00 | 50.56 | 48.50 | 50.18 | 50.18 | 356,800 |
| Jun 25, 2024 | 51.78 | 53.03 | 50.54 | 50.70 | 50.70 | 359,000 |
| Jun 24, 2024 | 52.68 | 53.29 | 51.57 | 52.02 | 52.02 | 302,200 |
| Jun 21, 2024 | 52.51 | 53.90 | 51.78 | 52.87 | 52.87 | 561,500 |
| Jun 20, 2024 | 52.52 | 54.11 | 52.52 | 52.91 | 52.91 | 345,900 |
| Jun 18, 2024 | 54.47 | 54.92 | 52.31 | 52.85 | 52.85 | 363,300 |
| Jun 17, 2024 | 51.10 | 54.52 | 50.53 | 54.33 | 54.33 | 370,900 |
| Jun 14, 2024 | 53.68 | 53.68 | 50.26 | 51.29 | 51.29 | 645,800 |
| Jun 13, 2024 | 53.02 | 54.65 | 50.95 | 54.41 | 54.41 | 465,300 |
| Jun 12, 2024 | 54.31 | 56.62 | 53.01 | 53.38 | 53.38 | 303,500 |
| Jun 11, 2024 | 52.57 | 53.03 | 52.00 | 52.98 | 52.98 | 263,700 |
| Jun 10, 2024 | 50.93 | 53.42 | 50.17 | 53.10 | 53.10 | 322,200 |
| Jun 07, 2024 | 52.47 | 53.49 | 51.75 | 52.29 | 52.29 | 245,700 |
| Jun 06, 2024 | 53.47 | 54.16 | 52.96 | 53.15 | 53.15 | 237,000 |
| Jun 05, 2024 | 55.28 | 55.29 | 53.09 | 53.59 | 53.59 | 356,000 |
| Jun 04, 2024 | 52.71 | 55.28 | 52.40 | 54.90 | 54.90 | 489,000 |
| Jun 03, 2024 | 53.25 | 55.33 | 52.14 | 52.99 | 52.99 | 509,300 |
| May 31, 2024 | 51.99 | 53.44 | 51.71 | 53.20 | 53.20 | 503,100 |
| May 30, 2024 | 48.96 | 52.24 | 48.76 | 51.46 | 51.46 | 489,900 |
| May 29, 2024 | 48.07 | 49.26 | 47.09 | 48.37 | 48.37 | 419,200 |
| May 28, 2024 | 48.17 | 49.60 | 48.10 | 48.97 | 48.97 | 484,000 |
| May 24, 2024 | 48.22 | 48.55 | 46.90 | 48.10 | 48.10 | 367,200 |
| May 23, 2024 | 49.64 | 49.64 | 47.17 | 47.78 | 47.78 | 419,400 |
| May 22, 2024 | 48.82 | 50.04 | 48.66 | 49.44 | 49.44 | 296,500 |
| May 21, 2024 | 50.10 | 50.10 | 48.41 | 49.04 | 49.04 | 422,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.