Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | - | - | - | - | - | - |
| Jun 27, 2022 | 123.16 | 123.16 | 117.35 | 118.09 | 118.09 | 196,300 |
| Jun 24, 2022 | 117.82 | 123.70 | 117.82 | 123.49 | 123.49 | 508,600 |
| Jun 23, 2022 | 113.80 | 117.41 | 111.36 | 117.30 | 117.30 | 297,800 |
| Jun 22, 2022 | 110.79 | 115.19 | 110.79 | 114.11 | 114.11 | 234,000 |
| Jun 21, 2022 | 118.33 | 118.75 | 112.45 | 112.66 | 112.66 | 268,800 |
| Jun 17, 2022 | 116.43 | 118.95 | 110.44 | 117.00 | 117.00 | 445,400 |
| Jun 16, 2022 | 118.28 | 118.93 | 113.00 | 114.05 | 114.05 | 282,600 |
| Jun 15, 2022 | 123.04 | 125.47 | 121.04 | 122.57 | 122.57 | 165,200 |
| Jun 14, 2022 | 124.49 | 125.42 | 119.47 | 121.82 | 121.82 | 293,900 |
| Jun 13, 2022 | 129.91 | 130.37 | 121.29 | 124.19 | 124.19 | 374,500 |
| Jun 10, 2022 | 136.44 | 138.50 | 131.96 | 133.99 | 133.99 | 347,200 |
| Jun 09, 2022 | 144.81 | 145.20 | 138.70 | 139.12 | 139.12 | 264,100 |
| Jun 08, 2022 | 147.81 | 149.05 | 145.46 | 145.56 | 145.56 | 95,800 |
| Jun 07, 2022 | 145.42 | 150.16 | 145.42 | 149.63 | 149.63 | 99,200 |
| Jun 06, 2022 | 148.11 | 149.57 | 146.55 | 147.06 | 147.06 | 178,400 |
| Jun 03, 2022 | 147.13 | 147.27 | 144.13 | 146.31 | 146.31 | 195,900 |
| Jun 02, 2022 | 145.35 | 148.16 | 144.92 | 148.00 | 148.00 | 130,800 |
| Jun 01, 2022 | 151.42 | 151.98 | 143.57 | 145.65 | 145.65 | 196,100 |
| May 31, 2022 | 149.28 | 150.51 | 146.29 | 149.45 | 149.45 | 233,300 |
| May 27, 2022 | 148.38 | 152.32 | 148.38 | 151.47 | 151.47 | 274,900 |
| May 26, 2022 | 136.42 | 146.66 | 136.42 | 146.20 | 146.20 | 688,900 |
| May 25, 2022 | 131.52 | 136.07 | 131.13 | 135.00 | 135.00 | 803,000 |
| May 24, 2022 | 140.51 | 140.51 | 131.43 | 132.06 | 132.06 | 338,000 |
| May 23, 2022 | 143.43 | 143.45 | 139.99 | 142.44 | 142.44 | 347,900 |
| May 20, 2022 | 147.81 | 148.51 | 140.17 | 141.19 | 141.19 | 295,900 |
| May 19, 2022 | 149.40 | 152.93 | 145.97 | 146.39 | 146.39 | 192,200 |
| May 18, 2022 | 149.80 | 153.53 | 146.02 | 150.80 | 150.80 | 257,600 |
| May 17, 2022 | 145.65 | 151.33 | 145.64 | 150.92 | 150.92 | 150,900 |
| May 16, 2022 | 142.58 | 144.00 | 140.41 | 142.00 | 142.00 | 135,500 |
| May 13, 2022 | 140.77 | 144.14 | 139.43 | 142.90 | 142.90 | 161,800 |
| May 12, 2022 | 139.68 | 142.37 | 135.82 | 139.04 | 139.04 | 211,200 |
| May 11, 2022 | 141.41 | 147.41 | 141.01 | 141.58 | 141.58 | 174,000 |
| May 10, 2022 | 144.50 | 146.31 | 139.56 | 141.92 | 141.92 | 192,100 |
| May 09, 2022 | 151.77 | 153.77 | 141.20 | 141.73 | 141.73 | 261,400 |
| May 06, 2022 | 154.00 | 156.01 | 150.55 | 154.06 | 154.06 | 261,400 |
| May 05, 2022 | 152.50 | 157.03 | 150.03 | 155.09 | 155.09 | 243,400 |
| May 04, 2022 | 154.27 | 155.55 | 146.42 | 153.52 | 153.52 | 350,700 |
| May 03, 2022 | 155.48 | 157.91 | 153.29 | 155.71 | 155.71 | 125,500 |
| May 02, 2022 | 154.07 | 156.49 | 151.13 | 155.73 | 155.73 | 238,300 |
| Apr 29, 2022 | 159.93 | 162.84 | 154.71 | 155.19 | 155.19 | 203,000 |
| Apr 28, 2022 | 161.22 | 162.30 | 154.68 | 160.33 | 160.33 | 219,800 |
| Apr 27, 2022 | 159.00 | 162.69 | 156.68 | 159.25 | 159.25 | 286,900 |
| Apr 26, 2022 | 161.71 | 162.60 | 158.40 | 160.18 | 160.18 | 372,500 |
| Apr 25, 2022 | 165.65 | 168.34 | 160.87 | 164.33 | 164.33 | 174,500 |
| Apr 22, 2022 | 172.76 | 174.09 | 165.11 | 165.63 | 165.63 | 181,300 |
| Apr 21, 2022 | 171.88 | 176.56 | 171.07 | 173.95 | 173.95 | 399,700 |
| Apr 20, 2022 | 165.13 | 166.66 | 162.79 | 165.19 | 165.19 | 193,400 |
| Apr 19, 2022 | 160.25 | 166.00 | 160.25 | 164.27 | 164.27 | 150,700 |
| Apr 18, 2022 | 157.55 | 160.08 | 156.37 | 158.76 | 158.76 | 157,900 |
| Apr 14, 2022 | 157.80 | 162.77 | 157.80 | 158.74 | 158.74 | 261,100 |
| Apr 13, 2022 | 154.06 | 158.96 | 153.67 | 157.37 | 157.37 | 246,200 |
| Apr 12, 2022 | 149.10 | 151.62 | 148.15 | 149.88 | 149.88 | 204,100 |
| Apr 11, 2022 | 145.30 | 153.17 | 145.30 | 148.05 | 148.05 | 208,000 |
| Apr 08, 2022 | 151.02 | 151.02 | 146.29 | 146.75 | 146.75 | 217,100 |
| Apr 07, 2022 | 152.00 | 153.98 | 147.07 | 150.33 | 150.33 | 305,700 |
| Apr 06, 2022 | 155.22 | 158.64 | 150.70 | 154.00 | 154.00 | 281,600 |
| Apr 05, 2022 | 160.09 | 161.26 | 154.04 | 158.58 | 158.58 | 259,900 |
| Apr 04, 2022 | 158.43 | 162.54 | 157.34 | 160.09 | 160.09 | 137,300 |
| Apr 01, 2022 | 162.87 | 164.19 | 159.68 | 160.17 | 160.17 | 149,200 |
| Mar 31, 2022 | 160.69 | 164.28 | 160.69 | 162.39 | 162.39 | 286,700 |
| Mar 30, 2022 | 159.67 | 162.69 | 158.63 | 160.61 | 160.61 | 229,900 |
| Mar 29, 2022 | 162.10 | 165.72 | 160.94 | 161.32 | 161.32 | 334,600 |
| Mar 28, 2022 | 159.36 | 159.36 | 155.19 | 157.58 | 157.58 | 197,400 |
| Mar 25, 2022 | 155.39 | 159.56 | 155.14 | 156.94 | 156.94 | 280,700 |
| Mar 24, 2022 | 155.49 | 156.76 | 153.87 | 154.83 | 154.83 | 180,600 |
| Mar 23, 2022 | 153.11 | 155.96 | 152.05 | 154.36 | 154.36 | 226,200 |
| Mar 22, 2022 | 153.95 | 157.05 | 153.05 | 154.56 | 154.56 | 190,800 |
| Mar 21, 2022 | 155.90 | 156.11 | 151.19 | 152.16 | 152.16 | 142,100 |
| Mar 18, 2022 | 153.64 | 158.85 | 152.20 | 156.95 | 156.95 | 206,600 |
| Mar 17, 2022 | 153.12 | 156.68 | 150.33 | 155.95 | 155.95 | 166,100 |
| Mar 16, 2022 | 151.69 | 158.01 | 150.60 | 156.70 | 156.70 | 224,700 |
| Mar 15, 2022 | 146.00 | 151.63 | 145.38 | 148.41 | 148.41 | 281,600 |
| Mar 14, 2022 | 141.80 | 144.21 | 138.59 | 141.56 | 141.56 | 286,400 |
| Mar 11, 2022 | 144.68 | 144.72 | 138.62 | 140.25 | 140.25 | 353,100 |
| Mar 10, 2022 | 142.30 | 147.85 | 141.12 | 141.98 | 141.98 | 159,700 |
| Mar 09, 2022 | 143.99 | 149.55 | 143.01 | 146.94 | 146.94 | 303,600 |
| Mar 08, 2022 | 135.16 | 144.13 | 132.73 | 137.05 | 137.05 | 316,300 |
| Mar 07, 2022 | 155.08 | 155.48 | 132.03 | 133.63 | 133.63 | 390,000 |
| Mar 04, 2022 | 160.35 | 160.35 | 154.45 | 156.85 | 156.85 | 267,400 |
| Mar 03, 2022 | 166.55 | 168.23 | 161.38 | 162.26 | 162.26 | 209,100 |
| Mar 02, 2022 | 169.98 | 173.00 | 167.85 | 168.19 | 168.19 | 162,700 |
| Mar 01, 2022 | 171.45 | 172.66 | 165.25 | 167.47 | 167.47 | 280,500 |
| Feb 28, 2022 | 171.30 | 175.80 | 169.61 | 174.09 | 174.09 | 271,700 |
| Feb 25, 2022 | 172.66 | 177.37 | 172.01 | 174.74 | 174.74 | 243,500 |
| Feb 24, 2022 | 156.93 | 171.80 | 155.34 | 171.08 | 171.08 | 308,200 |
| Feb 23, 2022 | 172.77 | 173.78 | 165.54 | 165.71 | 165.71 | 189,300 |
| Feb 22, 2022 | 169.67 | 173.90 | 168.58 | 171.44 | 171.44 | 201,300 |
| Feb 18, 2022 | 172.94 | 175.00 | 171.00 | 171.73 | 171.73 | 153,000 |
| Feb 17, 2022 | 175.83 | 178.40 | 171.65 | 172.17 | 172.17 | 157,700 |
| Feb 16, 2022 | 176.11 | 180.13 | 175.00 | 178.77 | 178.77 | 197,600 |
| Feb 15, 2022 | 175.93 | 180.75 | 175.93 | 178.02 | 178.02 | 249,000 |
| Feb 14, 2022 | 173.45 | 181.58 | 171.39 | 172.33 | 172.33 | 220,800 |
| Feb 11, 2022 | 180.59 | 181.08 | 169.01 | 172.50 | 172.50 | 294,800 |
| Feb 10, 2022 | 179.75 | 185.06 | 177.09 | 179.91 | 179.91 | 174,700 |
| Feb 09, 2022 | 180.61 | 185.00 | 180.61 | 182.61 | 182.61 | 206,200 |
| Feb 08, 2022 | 176.44 | 180.04 | 173.66 | 179.09 | 179.09 | 167,300 |
| Feb 07, 2022 | 174.37 | 179.78 | 169.51 | 173.11 | 173.11 | 263,500 |
| Feb 04, 2022 | 172.50 | 174.32 | 170.01 | 173.23 | 173.23 | 236,400 |
| Feb 03, 2022 | 178.75 | 186.86 | 174.40 | 175.14 | 175.14 | 264,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
