Allegiant Travel Company - ALGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	52.54	50.35	50.35	53.77	50.16	554,099
July 23, 2025	53.13	54.12	54.12	54.39	52.77	294,635
July 22, 2025	51.41	52.48	52.48	52.73	51.13	322,216
July 21, 2025	52.31	51.45	51.45	52.53	51.05	313,200
July 18, 2025	52.47	51.69	51.69	53.21	50.61	300,421
July 17, 2025	53.2	52.3	52.3	55.02	51.77	413,900
July 16, 2025	53.32	52.51	52.51	53.68	50.57	388,400
July 15, 2025	54.2	52.46	52.46	54.95	52.4	339,832
July 14, 2025	54.51	54.21	54.21	54.76	53.5	386,757
July 11, 2025	57.36	54.52	54.52	57.87	54.4	526,708
July 10, 2025	56.01	58.59	58.59	60	54.54	730,970
July 09, 2025	55.12	52.78	52.78	56.52	52.7	405,327
July 08, 2025	55.69	54.53	54.53	57.36	54.36	410,810
July 07, 2025	58.66	55.41	55.41	60.17	55.32	687,900
July 03, 2025	59.4	60.29	60.29	61.55	59.4	325,100
July 02, 2025	58.21	59.08	59.08	59.51	57.51	237,000
July 01, 2025	56.14	58.37	58.37	59.93	54.9	873,432
June 30, 2025	56.22	54.95	54.95	56.22	54.46	318,323
June 27, 2025	56.27	55.71	55.71	56.7	54.77	550,501
June 26, 2025	54.37	54.65	54.65	55.76	54.07	201,123
June 25, 2025	53.7	54.28	54.28	56.22	53.7	365,600
June 24, 2025	53.17	54.02	54.02	54.65	52.61	296,200
June 23, 2025	49.48	51.57	51.57	51.77	48.36	307,989
June 20, 2025	51.66	50.22	50.22	52.04	49.95	357,000
June 18, 2025	52.03	51.11	51.11	52.75	51.09	301,818
June 17, 2025	53.63	52.27	52.27	54.5	51.85	448,905
June 16, 2025	52.38	54.24	54.24	54.27	51.75	384,700
June 13, 2025	51.1	51.05	51.05	52.5	50.01	653,540
June 12, 2025	53.47	53.69	53.69	54.26	52.41	344,346
June 11, 2025	58.49	54.59	54.59	58.49	54.27	293,044

Allegiant Travel Company (ALGT) NASDAQ