Allegiant Travel Company - ALGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	59.94	59.9	59.9	61.04	59.03	570,305
August 13, 2025	56.74	61.31	61.31	61.83	56.34	805,000
August 12, 2025	49.88	56.76	56.76	57.01	49.2	744,794
August 11, 2025	49.03	49.04	49.04	49.58	47.83	511,800
August 08, 2025	49.69	48.94	48.94	49.69	48.31	436,397
August 07, 2025	50.43	49.48	49.48	50.79	48.54	364,700
August 06, 2025	47.6	50.3	50.3	50.36	47.27	692,811
August 05, 2025	50.37	48.87	48.87	50.37	42.56	1.33M
August 04, 2025	48.91	48.59	48.59	48.91	47.6	462,559
August 01, 2025	50	48.12	48.12	50.19	47.8	599,800
July 31, 2025	50.58	51.64	51.64	52.96	50.12	379,834
July 30, 2025	50.92	50.67	50.67	52.13	50.17	350,197
July 29, 2025	51.29	50.79	50.79	52.3	50.53	335,729
July 28, 2025	51.01	51.29	51.29	51.66	50.14	455,772
July 25, 2025	50.33	50.63	50.63	50.7	49.38	405,136

Allegiant Travel Company (ALGT) NASDAQ