Get the Stockscreener App
52.91
3.75%
1.91
After Hours:
52.91
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 26, 2024, is $52.91.
- Allegiant Travel all-time high stock price is $271.29, occurred on March 16, 2021.
- The lowest Allegiant Travel stock price recorded was $43.91 on July 08, 2024. Since then, Allegiant Travel's stock price has risen over 20.50% to $52.91 now.
- The 52-week high stock price for ALGT is $128.27, representing a 142.43% increase from the current share price, occurred on August 02, 2023.
- The 52-week low stock price for ALGT is $43.91, indicating a -17.01% decrease from the current share price, occurred on July 08, 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $53.13 | $50.35 | $2.78 | 303,383.0 | +3.75% |
| Jul 25, 2024 | $52.72 | $47.32 | $5.40 | 499,248.0 | +6.10% |
| Jul 24, 2024 | $50.13 | $47.91 | $2.23 | 235,422.0 | -2.44% |
| Jul 23, 2024 | $49.49 | $47.66 | $1.83 | 268,427.0 | +2.26% |
| Jul 22, 2024 | $48.22 | $46.05 | $2.17 | 595,982.0 | +1.67% |
| Jul 19, 2024 | $49.22 | $46.25 | $2.97 | 733,178.0 | -4.03% |
| Jul 18, 2024 | $52.65 | $46.30 | $6.35 | 1,269,237.0 | -4.98% |
| Jul 17, 2024 | $53.13 | $51.26 | $1.87 | 298,614.0 | -1.35% |
| Jul 16, 2024 | $52.75 | $50.48 | $2.27 | 363,757.0 | +4.21% |
| Jul 15, 2024 | $51.85 | $49.25 | $2.60 | 358,868.0 | +1.69% |
| Jul 12, 2024 | $50.45 | $48.65 | $1.80 | 293,591.0 | +1.26% |
| Jul 11, 2024 | $50.14 | $45.71 | $4.43 | 637,704.0 | +3.76% |
| Jul 10, 2024 | $47.80 | $44.76 | $3.04 | 473,126.0 | +4.95% |
| Jul 09, 2024 | $46.55 | $44.63 | $1.92 | 1,008,026.0 | -1.05% |
| Jul 08, 2024 | $47.13 | $43.91 | $3.22 | 771,230.0 | +0.55% |
| Jul 05, 2024 | $49.56 | $45.25 | $4.31 | 721,527.0 | -8.85% |
| Jul 03, 2024 | $50.68 | $49.55 | $1.13 | 213,487.0 | -0.30% |
| Jul 02, 2024 | $49.89 | $48.82 | $1.07 | 325,812.0 | +0.81% |
| Jul 01, 2024 | $50.39 | $47.87 | $2.52 | 471,326.0 | -1.53% |
| Jun 28, 2024 | $50.97 | $49.60 | $1.37 | 622,623.0 | -0.16% |
| Jun 27, 2024 | $50.54 | $49.50 | $1.04 | 227,851.0 | +0.26% |
| Jun 26, 2024 | $50.56 | $48.50 | $2.06 | 339,520.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $53.13 | $43.91 | $9.23 | 10,145,328.0 | +5.34% |
| 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% |
2.20%
9.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):