Allegiant Travel Company - ALGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	79	79.44	79.44	80.99	78.19	252,327
December 03, 2025	77.86	79.91	79.91	80.8	77.83	324,900
December 02, 2025	76.19	77.49	77.49	79.85	74.44	385,436
December 01, 2025	74.11	75.91	75.91	77.73	73.7	345,900
November 28, 2025	77.54	76	76	77.73	75.25	162,315
November 26, 2025	71.61	77.58	77.58	78.27	71.61	490,400
November 25, 2025	68.54	72.51	72.51	74.9	68.54	481,300
November 24, 2025	65.28	68.46	68.46	68.85	64.61	320,064
November 21, 2025	61.81	65.45	65.45	66.48	61.6	408,700
November 20, 2025	63.39	61.77	61.77	64.4	61.36	229,119
November 19, 2025	64.25	61.9	61.9	64.6	61.71	233,400
November 18, 2025	61.8	63.7	63.7	64.61	61.57	330,600
November 17, 2025	65.77	62.92	62.92	65.85	62.02	286,638
November 14, 2025	65.09	65.96	65.96	66.5	64.16	290,000
November 13, 2025	67.98	66.51	66.51	70.03	66.35	246,300
November 12, 2025	66.64	69.07	69.07	69.72	66.61	305,412
November 11, 2025	68	66.76	66.76	69.82	66.33	327,211
November 10, 2025	72.37	68.32	68.32	72.46	68.12	278,500
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

Allegiant Travel Company (ALGT) NASDAQ