Get the Stockscreener App
51.67
1.86%
1.00
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 July 31, 2025, is $51.67.
- 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 43.19% to $51.67 now.
- The 52-week high stock price for ALGT is $107.57, representing a 108.19% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for ALGT is $36.09, indicating a -30.16% decrease from the current share price, occurred on August 12, 2024.
- The closing price of Allegiant Travel (ALGT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 31, 2025 | $52.96 | $50.12 | $2.84 | 179,343.0 | +2.15% |
| Jul 30, 2025 | $52.12 | $50.17 | $1.96 | 349,991.0 | -0.24% |
| Jul 29, 2025 | $52.46 | $50.49 | $1.97 | 335,729.0 | -0.97% |
| Jul 28, 2025 | $51.66 | $50.14 | $1.52 | 455,590.0 | +1.30% |
| Jul 25, 2025 | $50.70 | $49.38 | $1.32 | 405,096.0 | +0.56% |
| Jul 24, 2025 | $53.77 | $50.16 | $3.61 | 553,730.0 | -6.97% |
| Jul 23, 2025 | $54.33 | $53.88 | $0.45 | 173,532.0 | +3.13% |
| Jul 22, 2025 | $52.73 | $51.13 | $1.60 | 322,216.0 | +2.00% |
| Jul 21, 2025 | $52.53 | $51.05 | $1.48 | 313,133.0 | -0.46% |
| Jul 18, 2025 | $53.21 | $50.61 | $2.60 | 300,395.0 | -1.17% |
| Jul 17, 2025 | $55.02 | $51.77 | $3.25 | 413,436.0 | -0.40% |
| Jul 16, 2025 | $53.68 | $50.57 | $3.11 | 386,246.0 | +0.10% |
| Jul 15, 2025 | $54.95 | $52.40 | $2.55 | 339,744.0 | -3.23% |
| Jul 14, 2025 | $54.76 | $53.50 | $1.26 | 386,738.0 | -0.57% |
| Jul 11, 2025 | $57.87 | $54.40 | $3.47 | 526,680.0 | -6.95% |
| Jul 10, 2025 | $60.00 | $54.54 | $5.46 | 730,902.0 | +11.01% |
| Jul 09, 2025 | $56.52 | $52.70 | $3.82 | 405,168.0 | -3.21% |
| Jul 08, 2025 | $57.36 | $54.36 | $3.00 | 410,805.0 | -1.59% |
| Jul 07, 2025 | $60.17 | $55.32 | $4.85 | 687,196.0 | -8.09% |
| Jul 03, 2025 | $61.55 | $59.40 | $2.15 | 325,078.0 | +2.05% |
| Jul 02, 2025 | $59.51 | $57.51 | $2.00 | 236,951.0 | +1.22% |
| Jul 01, 2025 | $59.93 | $54.90 | $5.03 | 866,251.0 | +6.22% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $61.55 | $49.38 | $12.17 | 9,103,950.0 | -5.81% |
| Jun, 2025 | $59.81 | $48.36 | $11.45 | 7,190,767.0 | -1.13% |
| May, 2025 | $60.89 | $47.03 | $13.86 | 10,200,047.0 | +18.43% |
| Apr, 2025 | $56.00 | $39.80 | $16.20 | 10,526,857.0 | -9.14% |
| Mar, 2025 | $74.37 | $49.62 | $24.75 | 10,894,523.0 | -29.73% |
| Feb, 2025 | $100.9 | $71.86 | $29.02 | 7,966,622.0 | -28.24% |
| Jan, 2025 | $107.6 | $88.95 | $18.62 | 5,605,478.0 | +8.83% |
Allegiant Travel Stock (ALGT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.45 | $78.73 | $15.72 | 5,643,180.0 | +12.71% |
| Nov, 2024 | $86.94 | $61.94 | $25.00 | 8,313,659.0 | +25.89% |
| 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% |
0.36%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):