Allegiant Travel Company (ALGT) Historical Stock Data
82.64 ↑3.20 (4.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGT is up 1.39% a day on average. There have been 17 days where Allegiant Travel Company closed green and 13 days where ALGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 79.30 | 82.64 | ↑$3.34 (4.21%) | 78.52 | 83.41 | 218.71K |
| 2025-12-04 | 79.00 | 79.44 | ↑$0.44 (0.56%) | 78.19 | 80.99 | 252.33K |
| 2025-12-03 | 77.86 | 79.91 | ↑$2.05 (2.63%) | 77.84 | 80.80 | 324.88K |
| 2025-12-02 | 76.19 | 77.49 | ↑$1.30 (1.71%) | 74.44 | 79.85 | 385.44K |
| 2025-12-01 | 74.11 | 75.91 | ↑$1.80 (2.43%) | 73.70 | 77.73 | 345.89K |
| 2025-11-28 | 77.54 | 76.00 | ↓$1.54 (-1.99%) | 75.25 | 77.73 | 162.32K |
| 2025-11-26 | 71.61 | 77.58 | ↑$5.97 (8.34%) | 71.61 | 78.27 | 490.37K |
| 2025-11-25 | 68.54 | 72.51 | ↑$3.97 (5.79%) | 68.54 | 74.90 | 481.30K |
| 2025-11-24 | 65.28 | 68.46 | ↑$3.18 (4.87%) | 64.61 | 68.85 | 320.06K |
| 2025-11-21 | 61.81 | 65.45 | ↑$3.64 (5.89%) | 61.60 | 66.48 | 408.69K |
| 2025-11-20 | 63.39 | 61.77 | ↓$1.62 (-2.56%) | 61.36 | 64.40 | 229.12K |
| 2025-11-19 | 64.25 | 61.90 | ↓$2.35 (-3.66%) | 61.71 | 64.60 | 233.38K |
| 2025-11-18 | 61.80 | 63.70 | ↑$1.90 (3.07%) | 61.57 | 64.61 | 330.58K |
| 2025-11-17 | 65.77 | 62.92 | ↓$2.85 (-4.33%) | 62.02 | 65.85 | 286.64K |
| 2025-11-14 | 65.09 | 65.96 | ↑$0.87 (1.34%) | 64.16 | 66.50 | 289.97K |
| 2025-11-13 | 67.98 | 66.51 | ↓$1.47 (-2.16%) | 66.35 | 70.03 | 246.29K |
| 2025-11-12 | 66.64 | 69.07 | ↑$2.43 (3.65%) | 66.61 | 69.72 | 305.41K |
| 2025-11-11 | 68.00 | 66.76 | ↓$1.24 (-1.82%) | 66.34 | 69.82 | 327.21K |
| 2025-11-10 | 72.37 | 68.32 | ↓$4.05 (-5.60%) | 68.12 | 72.46 | 278.49K |
| 2025-11-07 | 67.41 | 70.89 | ↑$3.48 (5.16%) | 65.67 | 71.75 | 369.80K |
| 2025-11-06 | 69.82 | 68.91 | ↓$0.91 (-1.30%) | 67.20 | 71.30 | 399.98K |
| 2025-11-05 | 59.88 | 72.57 | ↑$12.70 (21.20%) | 59.03 | 72.73 | 1.08M |
| 2025-11-04 | 60.90 | 58.03 | ↓$2.87 (-4.71%) | 57.11 | 61.23 | 515.94K |
| 2025-11-03 | 62.18 | 61.93 | ↓$0.25 (-0.40%) | 60.88 | 63.21 | 257.59K |
| 2025-10-31 | 60.58 | 62.18 | ↑$1.60 (2.64%) | 60.34 | 62.28 | 312.25K |
| 2025-10-30 | 62.25 | 61.09 | ↓$1.16 (-1.86%) | 60.73 | 63.27 | 199.52K |
| 2025-10-29 | 62.31 | 62.43 | ↑$0.12 (0.19%) | 61.60 | 64.05 | 200.14K |
| 2025-10-28 | 65.00 | 63.30 | ↓$1.70 (-2.62%) | 62.50 | 65.30 | 233.37K |
| 2025-10-27 | 66.61 | 65.47 | ↓$1.14 (-1.71%) | 65.29 | 67.88 | 233.51K |
| 2025-10-24 | 64.79 | 66.51 | ↑$1.72 (2.65%) | 64.79 | 67.05 | 262.02K |
Create an account or log in to view more rows.
$ALGT Very bullish action
$ALGT There is nothing wrong with a decent pullback
$ALGT Buy now
$ALGT looking ready to breakout soon.
$ALGT holdddd it tight yall
$ALGT wtf is going on?
$ALGT I would not be a bear now
$ALGT swing puts
$ALGT will go green when market opens!
$ALGT just added more