Allegiant Travel Company - ALGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	67.41	70.89	70.89	71.75	65.67	369,800
November 06, 2025	69.82	68.91	68.91	71.3	67.2	399,978
November 05, 2025	59.88	72.57	72.57	72.73	59.03	1.08M
November 04, 2025	60.9	58.03	58.03	61.23	57.11	515,939
November 03, 2025	62.18	61.93	61.93	63.21	60.88	257,600
October 31, 2025	60.58	62.18	62.18	62.28	60.34	312,300
October 30, 2025	62.25	61.09	61.09	63.27	60.73	199,518
October 29, 2025	62.31	62.43	62.43	64.05	61.6	200,139
October 28, 2025	65	63.3	63.3	65.3	62.5	233,400
October 27, 2025	66.61	65.47	65.47	67.88	65.29	233,513
October 24, 2025	64.79	66.51	66.51	67.05	64.79	262,024
October 23, 2025	66.55	64.79	64.79	66.99	64.29	296,600
October 22, 2025	67.89	66.36	66.36	68.5	66.2	282,600
October 21, 2025	65.21	67.9	67.9	68.52	65.2	470,656
October 20, 2025	64	65.91	65.91	66.8	63.67	195,100
October 17, 2025	64.68	63.95	63.95	64.85	63.5	302,502
October 16, 2025	65.17	65.6	65.6	66.12	61.42	471,700
October 15, 2025	65.13	65.59	65.59	65.78	64.14	164,321
October 14, 2025	60.22	65.12	65.12	65.88	60.22	236,905
October 13, 2025	60.15	61.04	61.04	61.41	59.52	125,800
October 10, 2025	61.07	58.75	58.75	61.82	58.13	278,801
October 09, 2025	63.63	60.74	60.74	64.99	60.17	318,700
October 08, 2025	62.46	62.3	62.3	63.14	60.99	220,815
October 07, 2025	63.9	62.12	62.12	63.9	60.96	347,300
October 06, 2025	63.44	63.92	63.92	64.2	61.38	228,800
October 03, 2025	61.6	62.79	62.79	63.86	60.26	402,322
October 02, 2025	59.58	59.94	59.94	59.99	58.01	265,919
October 01, 2025	61.2	59.47	59.47	61.89	59.39	280,200
September 30, 2025	62.73	60.77	60.77	63	60.03	247,900
September 29, 2025	61.51	62.77	62.77	62.9	59.37	293,248
September 26, 2025	59.53	60.58	60.58	61.18	59.34	216,300
September 25, 2025	61.03	59.26	59.26	61.03	59.14	298,300
September 24, 2025	62.43	61.23	61.23	64.24	60.36	260,000
September 23, 2025	61.5	61.98	61.98	64.5	60.83	303,878
September 22, 2025	60.5	61.45	61.45	61.9	59.98	290,334
September 19, 2025	62.87	61	61	62.87	60.3	712,209
September 18, 2025	62.7	62.51	62.51	63.32	60.35	494,838
September 17, 2025	64.07	62.06	62.06	65.5	61.68	356,904
September 16, 2025	61.48	63.45	63.45	63.5	60.48	294,848
September 15, 2025	64.88	61.48	61.48	65.52	61.24	389,018
September 12, 2025	64.83	64.74	64.74	65.47	64.01	364,011
September 11, 2025	63.98	64.77	64.77	65.19	62.66	285,532
September 10, 2025	60.29	62.95	62.95	64.2	60	425,014
September 09, 2025	62.48	60.76	60.76	62.96	60.58	531,439
September 08, 2025	64.4	62.54	62.54	65	60.72	341,100
September 05, 2025	64.58	64.53	64.53	67.34	64.4	433,000
September 04, 2025	66.31	64.27	64.27	67.18	63.69	313,133
September 03, 2025	64.37	65.84	65.84	66.83	64.37	337,529
September 02, 2025	61.24	64.49	64.49	66	61.24	344,300
August 29, 2025	62.03	62.66	62.66	62.98	61.7	194,923
August 28, 2025	63.04	62.3	62.3	63.7	61.2	311,300
August 27, 2025	61.89	62.51	62.51	63.89	61.89	442,200
August 26, 2025	60.06	62.04	62.04	62.15	59.65	358,535
August 25, 2025	59.98	59.6	59.6	60.98	59.17	258,601
August 22, 2025	56.64	60.6	60.6	61.26	56.64	438,400
August 21, 2025	55.19	55.9	55.9	55.98	53.7	322,600
August 20, 2025	56.74	55.94	55.94	56.86	55.43	286,100
August 19, 2025	57.57	57.18	57.18	58.65	56.93	307,217
August 18, 2025	58.6	57.36	57.36	59.92	57.3	550,200
August 15, 2025	60.49	59.78	59.78	60.92	58.87	424,216

Allegiant Travel Company (ALGT) NASDAQ