Get the Stockscreener App
81.02
0.35%
0.28
Allegiant Travel Stock (ALGT) Price History
The historical daily chart and data for Allegiant Travel stock (ALGT), show that the latest closing stock price as of November 27, 2024, is $81.02.
- Allegiant Travel all-time high stock price is $271.29, occurred on March 16, 2021.
- The lowest Allegiant Travel stock price recorded was $36.09 on August 12, 2024. Since then, Allegiant Travel's stock price has risen over 124.53% to $81.02 now.
- The 52-week high stock price for ALGT is $86.94, representing a 7.31% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ALGT is $36.09, indicating a -55.46% decrease from the current share price, occurred on August 12, 2024.
- The closing price of Allegiant Travel (ALGT) stock in the beginning of 2023 was $190.93. The stock closed the year at $67.99, a loss of over -64.39% for the year.
The table below shows more information about ALGT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $82.55 | $80.26 | $2.29 | 246,368.0 | +0.35% |
| Nov 26, 2024 | $84.79 | $80.36 | $4.43 | 276,149.0 | -3.89% |
| Nov 25, 2024 | $86.94 | $81.50 | $5.44 | 636,583.0 | +6.22% |
| Nov 22, 2024 | $79.30 | $75.25 | $4.05 | 371,598.0 | +5.21% |
| Nov 21, 2024 | $76.03 | $72.56 | $3.47 | 315,228.0 | +3.40% |
| Nov 20, 2024 | $73.00 | $69.71 | $3.29 | 342,656.0 | +2.70% |
| Nov 19, 2024 | $73.58 | $70.33 | $3.25 | 437,500.0 | -4.60% |
| Nov 18, 2024 | $77.87 | $74.16 | $3.71 | 403,684.0 | -4.49% |
| Nov 15, 2024 | $78.19 | $75.79 | $2.40 | 482,003.0 | +2.12% |
| Nov 14, 2024 | $77.56 | $74.88 | $2.68 | 271,111.0 | +2.07% |
| Nov 13, 2024 | $77.26 | $73.84 | $3.42 | 360,238.0 | +0.00% |
| Nov 12, 2024 | $74.72 | $72.56 | $2.16 | 315,114.0 | -0.39% |
| Nov 11, 2024 | $75.87 | $72.84 | $3.03 | 524,826.0 | +1.51% |
| Nov 08, 2024 | $74.28 | $70.35 | $3.93 | 438,730.0 | +3.67% |
| Nov 07, 2024 | $74.41 | $71.10 | $3.31 | 458,765.0 | -3.74% |
| Nov 06, 2024 | $74.35 | $66.70 | $7.65 | 828,107.0 | +11.50% |
| Nov 05, 2024 | $68.62 | $65.43 | $3.19 | 450,550.0 | +0.44% |
| Nov 04, 2024 | $66.26 | $62.33 | $3.93 | 370,759.0 | +4.68% |
| Nov 01, 2024 | $65.95 | $61.94 | $4.01 | 620,550.0 | -3.08% |
| Oct 31, 2024 | $65.01 | $54.87 | $10.15 | 940,951.0 | +3.26% |
| Oct 30, 2024 | $63.60 | $60.23 | $3.37 | 696,974.0 | +3.74% |
| Oct 29, 2024 | $62.81 | $59.42 | $3.39 | 562,410.0 | -4.87% |
Allegiant Travel Stock (ALGT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allegiant Travel stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALGT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allegiant Travel stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allegiant Travel Stock (ALGT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $86.94 | $61.94 | $25.00 | 8,396,887.0 | +24.63% |
| Oct, 2024 | $66.70 | $53.62 | $13.08 | 10,329,288.0 | +18.07% |
| Sep, 2024 | $55.28 | $39.10 | $16.18 | 7,502,224.0 | +30.85% |
| Aug, 2024 | $56.55 | $36.09 | $20.46 | 8,733,047.0 | -24.95% |
| Jul, 2024 | $58.55 | $43.91 | $14.64 | 11,214,545.0 | +11.63% |
| Jun, 2024 | $56.62 | $48.50 | $8.12 | 7,239,796.0 | -5.58% |
| May, 2024 | $60.74 | $46.90 | $13.84 | 9,486,938.0 | -2.49% |
| Apr, 2024 | $75.21 | $54.29 | $20.92 | 6,846,014.0 | -27.46% |
| Mar, 2024 | $77.15 | $65.59 | $11.56 | 4,939,916.0 | +3.34% |
| Feb, 2024 | $83.82 | $72.00 | $11.82 | 5,273,392.0 | -7.17% |
| Jan, 2024 | $83.66 | $69.70 | $13.96 | 4,850,954.0 | -5.10% |
Allegiant Travel Stock (ALGT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.91 | $68.05 | $17.86 | 5,007,702.0 | +20.62% |
| Nov, 2023 | $71.42 | $54.87 | $16.55 | 6,752,367.0 | +2.81% |
| Oct, 2023 | $79.08 | $65.70 | $13.38 | 4,923,034.0 | -13.32% |
| Sep, 2023 | $90.01 | $73.96 | $16.05 | 5,296,056.0 | -13.48% |
| Aug, 2023 | $128.3 | $87.39 | $40.89 | 5,275,465.0 | -28.18% |
| Jul, 2023 | $130.9 | $120.0 | $10.93 | 3,279,913.0 | -2.04% |
| Jun, 2023 | $129.0 | $96.16 | $32.84 | 4,493,473.0 | +29.53% |
| May, 2023 | $114.3 | $95.66 | $18.69 | 4,308,405.0 | -6.18% |
| Apr, 2023 | $104.8 | $86.91 | $17.93 | 3,182,032.0 | +12.97% |
| Mar, 2023 | $105.5 | $78.36 | $27.15 | 4,896,782.0 | -10.31% |
| Feb, 2023 | $104.2 | $81.78 | $22.43 | 4,548,773.0 | +19.20% |
| Jan, 2023 | $86.84 | $68.31 | $18.53 | 3,792,898.0 | +26.53% |
Allegiant Travel Stock (ALGT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $84.89 | $62.94 | $21.95 | 5,113,645.0 | -17.70% |
| Nov, 2022 | $83.56 | $69.07 | $14.49 | 4,840,068.0 | +10.07% |
| Oct, 2022 | $80.92 | $63.78 | $17.14 | 6,190,874.0 | +2.84% |
| Sep, 2022 | $102.5 | $72.97 | $29.52 | 5,733,730.0 | -24.37% |
| Aug, 2022 | $118.3 | $96.00 | $22.35 | 5,501,188.0 | -16.31% |
| Jul, 2022 | $122.4 | $109.0 | $13.37 | 3,282,387.0 | +1.96% |
| Jun, 2022 | $152.0 | $109.8 | $42.16 | 5,036,510.0 | -24.33% |
| May, 2022 | $157.9 | $131.1 | $26.78 | 5,907,516.0 | -3.70% |
| Apr, 2022 | $176.6 | $145.3 | $31.26 | 4,610,379.0 | -4.43% |
| Mar, 2022 | $173.0 | $132.0 | $40.97 | 5,677,482.0 | -6.72% |
| Feb, 2022 | $186.9 | $155.3 | $31.52 | 4,285,438.0 | -2.56% |
| Jan, 2022 | $195.7 | $164.0 | $31.63 | 4,125,479.0 | -4.48% |
0.85%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):