Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 07, 2021 | - | - | - | - | - | - |
| Dec. 06, 2021 | 177.48 | 189.44 | 177.34 | 183.99 | 183.99 | 211,400 |
| Dec. 03, 2021 | 176.71 | 178.15 | 171.20 | 174.45 | 174.45 | 175,800 |
| Dec. 02, 2021 | 166.32 | 178.96 | 165.84 | 178.43 | 178.43 | 270,600 |
| Dec. 01, 2021 | 178.11 | 179.68 | 163.60 | 163.67 | 163.67 | 278,300 |
| Nov. 30, 2021 | 171.69 | 173.53 | 169.11 | 173.22 | 173.22 | 143,900 |
| Nov. 29, 2021 | 178.15 | 179.99 | 173.79 | 175.30 | 175.30 | 194,000 |
| Nov. 26, 2021 | 175.57 | 176.91 | 170.00 | 174.59 | 174.59 | 214,600 |
| Nov. 24, 2021 | 183.30 | 186.51 | 182.27 | 185.57 | 185.57 | 86,300 |
| Nov. 23, 2021 | 185.63 | 187.40 | 181.89 | 185.35 | 185.35 | 130,200 |
| Nov. 22, 2021 | 185.00 | 189.85 | 185.00 | 185.36 | 185.36 | 230,500 |
| Nov. 19, 2021 | 181.94 | 183.60 | 179.88 | 183.12 | 183.12 | 136,800 |
| Nov. 18, 2021 | 188.23 | 188.23 | 183.00 | 184.94 | 184.94 | 180,900 |
| Nov. 17, 2021 | 187.69 | 187.84 | 184.10 | 187.83 | 187.83 | 92,300 |
| Nov. 16, 2021 | 196.58 | 197.55 | 186.17 | 188.39 | 188.39 | 183,300 |
| Nov. 15, 2021 | 188.49 | 189.75 | 186.18 | 188.23 | 188.23 | 69,600 |
| Nov. 12, 2021 | 189.36 | 189.65 | 184.25 | 186.20 | 186.20 | 89,000 |
| Nov. 11, 2021 | 190.18 | 191.33 | 187.00 | 188.71 | 188.71 | 104,900 |
| Nov. 10, 2021 | 191.97 | 194.07 | 190.10 | 190.22 | 190.22 | 148,900 |
| Nov. 09, 2021 | 192.76 | 194.29 | 189.76 | 193.51 | 193.51 | 108,000 |
| Nov. 08, 2021 | 192.82 | 194.96 | 191.55 | 192.75 | 192.75 | 174,300 |
| Nov. 05, 2021 | 188.88 | 195.74 | 186.80 | 191.30 | 191.30 | 217,400 |
| Nov. 04, 2021 | 185.35 | 185.77 | 180.39 | 181.72 | 181.72 | 131,100 |
| Nov. 03, 2021 | 179.69 | 184.54 | 179.69 | 184.46 | 184.46 | 131,800 |
| Nov. 02, 2021 | 177.73 | 180.05 | 177.01 | 179.98 | 179.98 | 117,000 |
| Nov. 01, 2021 | 175.38 | 181.32 | 173.85 | 178.63 | 178.63 | 221,900 |
| Oct. 29, 2021 | 176.16 | 177.70 | 173.06 | 175.27 | 175.27 | 130,500 |
| Oct. 28, 2021 | 178.00 | 180.55 | 171.38 | 175.10 | 175.10 | 292,700 |
| Oct. 27, 2021 | 181.10 | 182.01 | 177.81 | 179.04 | 179.04 | 180,900 |
| Oct. 26, 2021 | 184.29 | 184.70 | 179.60 | 180.82 | 180.82 | 181,500 |
| Oct. 25, 2021 | 183.83 | 185.58 | 182.78 | 183.82 | 183.82 | 99,500 |
| Oct. 22, 2021 | 186.00 | 186.00 | 183.19 | 183.93 | 183.93 | 83,400 |
| Oct. 21, 2021 | 187.60 | 190.18 | 185.87 | 187.07 | 187.07 | 106,800 |
| Oct. 20, 2021 | 187.78 | 190.55 | 184.94 | 186.78 | 186.78 | 75,400 |
| Oct. 19, 2021 | 187.76 | 191.28 | 186.32 | 187.78 | 187.78 | 164,500 |
| Oct. 18, 2021 | 188.59 | 191.18 | 187.51 | 188.29 | 188.29 | 178,800 |
| Oct. 15, 2021 | 197.38 | 198.30 | 189.80 | 190.07 | 190.07 | 119,800 |
| Oct. 14, 2021 | 192.52 | 195.99 | 191.61 | 192.94 | 192.94 | 130,600 |
| Oct. 13, 2021 | 192.36 | 193.54 | 186.27 | 190.48 | 190.48 | 141,800 |
| Oct. 12, 2021 | 191.64 | 196.00 | 191.27 | 193.60 | 193.60 | 93,200 |
| Oct. 11, 2021 | 191.31 | 193.77 | 190.95 | 191.71 | 191.71 | 87,000 |
| Oct. 08, 2021 | 195.36 | 196.34 | 190.26 | 192.05 | 192.05 | 130,200 |
| Oct. 07, 2021 | 200.76 | 202.41 | 194.29 | 194.50 | 194.50 | 183,800 |
| Oct. 06, 2021 | 194.58 | 199.00 | 192.36 | 198.67 | 198.67 | 152,800 |
| Oct. 05, 2021 | 201.38 | 205.74 | 198.74 | 201.01 | 201.01 | 111,900 |
| Oct. 04, 2021 | 204.19 | 206.40 | 200.61 | 202.31 | 202.31 | 109,400 |
| Oct. 01, 2021 | 198.51 | 205.69 | 197.59 | 202.48 | 202.48 | 200,000 |
| Sep. 30, 2021 | 201.98 | 201.98 | 195.37 | 195.48 | 195.48 | 113,800 |
| Sep. 29, 2021 | 205.27 | 206.83 | 201.39 | 201.97 | 201.97 | 119,500 |
| Sep. 28, 2021 | 207.84 | 210.00 | 204.30 | 204.71 | 204.71 | 114,700 |
| Sep. 27, 2021 | 204.40 | 215.48 | 204.40 | 208.17 | 208.17 | 243,400 |
| Sep. 24, 2021 | 201.88 | 208.82 | 201.88 | 206.92 | 206.92 | 161,200 |
| Sep. 23, 2021 | 198.76 | 204.18 | 198.76 | 202.40 | 202.40 | 166,500 |
| Sep. 22, 2021 | 191.70 | 199.36 | 191.70 | 197.29 | 197.29 | 131,900 |
| Sep. 21, 2021 | 196.09 | 197.76 | 189.57 | 190.66 | 190.66 | 165,900 |
| Sep. 20, 2021 | 192.30 | 196.39 | 190.83 | 195.15 | 195.15 | 159,800 |
| Sep. 17, 2021 | 197.58 | 200.59 | 193.56 | 196.14 | 196.14 | 271,600 |
| Sep. 16, 2021 | 191.96 | 197.65 | 191.77 | 195.54 | 195.54 | 172,900 |
| Sep. 15, 2021 | 190.84 | 193.91 | 188.54 | 193.43 | 193.43 | 141,000 |
| Sep. 14, 2021 | 194.46 | 194.46 | 190.32 | 191.52 | 191.52 | 146,700 |
| Sep. 13, 2021 | 191.28 | 195.23 | 186.24 | 194.46 | 194.46 | 197,300 |
| Sep. 10, 2021 | 196.93 | 196.93 | 188.24 | 188.72 | 188.72 | 213,300 |
| Sep. 09, 2021 | 191.53 | 201.57 | 191.47 | 195.70 | 195.70 | 163,800 |
| Sep. 08, 2021 | 193.50 | 196.46 | 191.21 | 192.75 | 192.75 | 148,700 |
| Sep. 07, 2021 | 191.53 | 194.63 | 190.77 | 194.01 | 194.01 | 107,100 |
| Sep. 03, 2021 | 192.59 | 193.20 | 189.47 | 192.01 | 192.01 | 112,500 |
| Sep. 02, 2021 | 193.68 | 195.68 | 190.59 | 193.33 | 193.33 | 87,000 |
| Sep. 01, 2021 | 194.13 | 195.41 | 191.10 | 193.38 | 193.38 | 104,900 |
| Aug. 31, 2021 | 189.17 | 193.20 | 188.43 | 192.44 | 192.44 | 132,200 |
| Aug. 30, 2021 | 192.86 | 192.86 | 184.18 | 188.52 | 188.52 | 147,600 |
| Aug. 27, 2021 | 186.38 | 192.69 | 186.38 | 191.18 | 191.18 | 111,700 |
| Aug. 26, 2021 | 188.21 | 190.00 | 184.14 | 185.65 | 185.65 | 101,800 |
| Aug. 25, 2021 | 187.34 | 189.99 | 185.05 | 189.47 | 189.47 | 103,800 |
| Aug. 24, 2021 | 186.34 | 188.14 | 183.92 | 186.68 | 186.68 | 159,800 |
| Aug. 23, 2021 | 179.61 | 185.04 | 179.61 | 184.51 | 184.51 | 122,700 |
| Aug. 20, 2021 | 177.85 | 180.83 | 176.61 | 177.71 | 177.71 | 138,000 |
| Aug. 19, 2021 | 184.49 | 185.42 | 172.15 | 177.34 | 177.34 | 253,700 |
| Aug. 18, 2021 | 186.86 | 189.36 | 185.24 | 186.16 | 186.16 | 106,300 |
| Aug. 17, 2021 | 188.38 | 188.38 | 182.03 | 187.63 | 187.63 | 244,200 |
| Aug. 16, 2021 | 190.57 | 194.80 | 188.16 | 191.83 | 191.83 | 118,900 |
| Aug. 13, 2021 | 195.30 | 195.30 | 190.47 | 191.78 | 191.78 | 87,100 |
| Aug. 12, 2021 | 197.17 | 197.17 | 191.67 | 196.13 | 196.13 | 84,600 |
| Aug. 11, 2021 | 194.46 | 198.79 | 190.29 | 198.34 | 198.34 | 117,700 |
| Aug. 10, 2021 | 190.71 | 197.31 | 190.00 | 194.74 | 194.74 | 144,100 |
| Aug. 09, 2021 | 190.06 | 190.69 | 184.32 | 189.51 | 189.51 | 111,100 |
| Aug. 06, 2021 | 194.63 | 196.28 | 188.29 | 191.80 | 191.80 | 122,400 |
| Aug. 05, 2021 | 185.93 | 192.45 | 185.60 | 192.27 | 192.27 | 98,500 |
| Aug. 04, 2021 | 185.63 | 188.02 | 182.73 | 185.21 | 185.21 | 147,100 |
| Aug. 03, 2021 | 188.63 | 189.07 | 183.79 | 188.69 | 188.69 | 170,300 |
| Aug. 02, 2021 | 191.40 | 197.01 | 188.26 | 188.63 | 188.63 | 133,400 |
| Jul. 30, 2021 | 194.84 | 198.84 | 187.81 | 190.12 | 190.12 | 166,400 |
| Jul. 29, 2021 | 199.03 | 201.27 | 193.51 | 196.23 | 196.23 | 229,900 |
| Jul. 28, 2021 | 195.11 | 196.95 | 188.00 | 191.91 | 191.91 | 159,000 |
| Jul. 27, 2021 | 192.44 | 192.72 | 187.00 | 192.35 | 192.35 | 129,200 |
| Jul. 26, 2021 | 190.22 | 194.49 | 189.38 | 194.10 | 194.10 | 226,900 |
| Jul. 23, 2021 | 193.21 | 194.97 | 188.63 | 189.51 | 189.51 | 166,600 |
| Jul. 22, 2021 | 194.35 | 195.44 | 190.32 | 190.90 | 190.90 | 134,600 |
| Jul. 21, 2021 | 191.05 | 197.44 | 190.72 | 196.36 | 196.36 | 289,500 |
| Jul. 20, 2021 | 176.13 | 189.48 | 175.07 | 188.45 | 188.45 | 293,800 |
| Jul. 19, 2021 | 176.62 | 179.58 | 171.53 | 174.94 | 174.94 | 201,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
