Free Trial

Allegiant Travel (ALGT) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free ALGT Stock Alerts
$52.98
-1.78 (-3.25%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allegiant Travel Stock Price Performance

5 Day
Performance
-9.71%
1 Month
Performance
-14.97%
3 Month
Performance
-34.71%
6 Month
Performance
-20.83%
Year-To-Date
Performance
-35.87%
1 Year
Performance
-46.95%
Receive ALGT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allegiant Travel and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ALGT Stock Chart for Sunday, May, 19, 2024

ALGT Chart by TradingView

Allegiant Travel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$54.76$52.98
-3.25%		$55.15$52.93238,414 shs$965.83 million
05/16/2024$55.44$54.76
-1.23%		$55.49$54.67177,735 shs$998.38 million
05/15/2024$58.68$55.44
-5.52%		$59.65$55.31261,114 shs$1.01 billion
05/14/2024$57.50$58.68
+2.05%		$60.74$57.31493,891 shs$1.07 billion
05/13/2024$53.44$57.50
+7.60%		$57.92$53.44542,733 shs$1.05 billion
05/10/2024$53.78$53.44
-0.63%		$54.88$53.34465,990 shs$974.21 million
05/09/2024$53.06$53.78
+1.36%		$54.51$52.14511,298 shs$980.41 million
05/08/2024$53.89$53.06
-1.54%		$55.15$52.55531,829 shs$967.28 million
05/07/2024$56.26$53.89
-4.21%		$56.46$51.13831,806 shs$982.42 million
05/06/2024$55.63$56.26
+1.13%		$56.73$53.90574,563 shs$1.03 billion
05/03/2024$54.37$55.63
+2.32%		$56.08$54.55313,293 shs$1.01 billion
05/02/2024$53.68$54.37
+1.29%		$54.73$53.07309,890 shs$991.17 million
05/01/2024$54.56$53.68
-1.61%		$55.01$52.38434,311 shs$981.59 million
04/30/2024$56.74$54.56
-3.84%		$55.91$54.30375,530 shs$997.90 million
04/29/2024$57.04$56.74
-0.53%		$58.00$56.15227,878 shs$1.04 billion
04/26/2024$57.99$57.04
-1.64%		$58.64$56.77359,763 shs$1.04 billion
04/25/2024$59.07$57.99
-1.83%		$58.86$56.00645,901 shs$1.06 billion
04/24/2024$61.63$59.07
-4.15%		$61.58$58.87400,180 shs$1.08 billion
04/23/2024$62.21$61.63
-0.93%		$62.76$60.95183,980 shs$1.13 billion
04/22/2024$62.31$62.21
-0.16%		$62.97$61.80192,668 shs$1.14 billion
04/19/2024$61.77$62.31
+0.87%		$62.57$61.00211,272 shs$1.14 billion
04/18/2024$61.26$61.77
+0.83%		$63.40$61.70234,445 shs$1.13 billion
04/17/2024$60.52$61.26
+1.22%		$62.53$60.96261,123 shs$1.12 billion
04/16/2024$60.75$60.52
-0.38%		$60.89$59.57217,012 shs$1.11 billion
04/15/2024$61.25$60.75
-0.82%		$61.96$60.10331,185 shs$1.11 billion
04/12/2024$63.32$61.25
-3.27%		$62.38$60.64344,421 shs$1.12 billion
04/11/2024$62.15$63.32
+1.88%		$63.72$61.01293,855 shs$1.16 billion
04/10/2024$66.09$62.15
-5.96%		$66.61$61.81511,213 shs$1.14 billion
04/09/2024$65.80$66.09
+0.44%		$66.36$64.81213,338 shs$1.21 billion
04/08/2024$65.63$65.80
+0.26%		$66.90$64.99202,378 shs$1.20 billion
04/05/2024$65.72$65.63
-0.14%		$66.11$63.90419,751 shs$1.20 billion
04/04/2024$65.90$65.72
-0.27%		$69.84$65.32360,049 shs$1.20 billion
04/03/2024$67.40$65.90
-2.23%		$68.27$65.34264,468 shs$1.21 billion
04/02/2024$69.42$67.40
-2.91%		$69.57$67.11279,178 shs$1.23 billion
04/01/2024$75.21$69.42
-7.70%		$75.21$69.31372,053 shs$1.27 billion
03/29/2024$75.21$75.21$77.15$75.00163,213 shs$1.38 billion
03/28/2024$76.25$75.21
-1.36%		$77.13$75.07163,204 shs$1.38 billion
03/27/2024$73.00$76.25
+4.45%		$76.63$73.38205,238 shs$1.39 billion
03/26/2024$73.32$73.00
-0.44%		$74.19$72.80107,240 shs$1.34 billion
03/25/2024$72.40$73.32
+1.27%		$73.51$71.98126,696 shs$1.34 billion
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$72.01$72.40
+0.55%		$72.84$71.71220,353 shs$1.32 billion
03/21/2024$70.28$72.01
+2.45%		$72.86$70.22373,168 shs$1.32 billion
03/20/2024$67.91$70.28
+3.49%		$70.63$66.51273,956 shs$1.29 billion
03/19/2024$67.50$67.91
+0.61%		$68.05$67.19177,127 shs$1.24 billion
03/18/2024$67.61$67.50
-0.16%		$68.16$66.27187,549 shs$1.23 billion
03/15/2024$67.05$67.61
+0.84%		$68.46$65.59655,881 shs$1.24 billion
03/14/2024$70.06$67.05
-4.30%		$70.64$66.47262,730 shs$1.23 billion
03/13/2024$70.13$70.06
-0.10%		$72.55$69.69232,198 shs$1.28 billion
03/12/2024$70.92$70.13
-1.11%		$71.62$68.40222,353 shs$1.28 billion
03/11/2024$72.49$70.92
-2.17%		$72.51$70.66175,631 shs$1.30 billion
03/08/2024$72.98$72.49
-0.67%		$74.69$71.93306,874 shs$1.33 billion
03/07/2024$74.74$72.98
-2.35%		$75.97$72.61222,344 shs$1.33 billion
03/06/2024$72.33$74.74
+3.33%		$74.96$72.64217,008 shs$1.37 billion
03/05/2024$73.73$72.33
-1.90%		$73.75$72.25159,298 shs$1.32 billion
03/04/2024$71.98$73.73
+2.43%		$73.82$71.03425,581 shs$1.36 billion
03/01/2024$72.78$71.98
-1.10%		$73.79$71.53225,535 shs$1.32 billion
02/29/2024$73.92$72.78
-1.54%		$75.44$72.50211,891 shs$1.34 billion
02/28/2024$75.22$73.92
-1.73%		$75.11$73.41266,790 shs$1.36 billion
02/27/2024$75.38$75.22
-0.21%		$77.16$74.62213,981 shs$1.38 billion
02/26/2024$75.74$75.38
-0.48%		$76.61$75.00213,722 shs$1.39 billion
02/23/2024$78.66$75.74
-3.71%		$78.80$75.72285,318 shs$1.39 billion
02/22/2024$78.86$78.66
-0.25%		$80.36$78.50267,385 shs$1.45 billion
02/21/2024$81.56$78.86
-3.31%		$81.40$78.02214,103 shs$1.45 billion
02/20/2024$81.15$81.56
+0.51%		$82.72$80.29215,331 shs$1.50 billion
02/19/2024$81.15$81.15$82.14$79.13239,500 shs$1.49 billion

Related Companies:
This page (NASDAQ:ALGT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits