Allegiant Travel Company (ALGT) Historical Stock Data
83.25 ↓2.16 (-2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGT is up 0.75% a day on average. There have been 15 days where Allegiant Travel Company closed green and 15 days where ALGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 84.78 | 83.25 | ↓$1.53 (-1.80%) | 82.94 | 85.39 | 225.77K |
| 2025-12-22 | 85.78 | 85.41 | ↓$0.37 (-0.43%) | 84.49 | 86.23 | 270.93K |
| 2025-12-19 | 84.39 | 85.14 | ↑$0.75 (0.89%) | 82.94 | 86.40 | 475.56K |
| 2025-12-18 | 86.78 | 85.74 | ↓$1.04 (-1.20%) | 85.24 | 87.93 | 221.97K |
| 2025-12-17 | 87.00 | 85.49 | ↓$1.51 (-1.74%) | 85.21 | 89.42 | 268.77K |
| 2025-12-16 | 87.33 | 87.21 | ↓$0.12 (-0.14%) | 83.17 | 90.05 | 356.68K |
| 2025-12-15 | 87.96 | 87.76 | ↓$0.20 (-0.23%) | 85.47 | 88.23 | 387.92K |
| 2025-12-12 | 88.12 | 85.86 | ↓$2.26 (-2.56%) | 85.83 | 93.00 | 655.13K |
| 2025-12-11 | 82.71 | 84.16 | ↑$1.45 (1.75%) | 80.81 | 84.28 | 307.26K |
| 2025-12-10 | 83.04 | 82.50 | ↓$0.54 (-0.65%) | 81.48 | 85.00 | 364.61K |
| 2025-12-09 | 81.98 | 82.58 | ↑$0.60 (0.73%) | 80.71 | 83.35 | 202.31K |
| 2025-12-08 | 82.34 | 82.24 | ↓$0.10 (-0.12%) | 81.22 | 83.45 | 334.21K |
| 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 |
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