Get the Stockscreener App
104.06
0.68%
0.70
After Hours:
104.06
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 January 30, 2025, is $104.06.
- 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 188.37% to $104.06 now.
- The 52-week high stock price for ALGT is $106.87, representing a 2.70% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for ALGT is $36.09, indicating a -65.32% 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $105.4 | $102.2 | $3.19 | 278,144.0 | +0.68% |
| Jan 29, 2025 | $104.6 | $102.4 | $2.22 | 305,937.0 | +0.32% |
| Jan 28, 2025 | $104.3 | $100.9 | $3.39 | 243,080.0 | -1.16% |
| Jan 27, 2025 | $106.2 | $101.8 | $4.35 | 359,619.0 | +1.47% |
| Jan 24, 2025 | $104.1 | $100.1 | $3.98 | 187,857.0 | +0.72% |
| Jan 23, 2025 | $104.5 | $100.9 | $3.59 | 315,672.0 | -2.22% |
| Jan 22, 2025 | $106.4 | $103.5 | $2.87 | 266,815.0 | -0.93% |
| Jan 21, 2025 | $106.9 | $103.2 | $3.69 | 267,521.0 | +2.24% |
| Jan 17, 2025 | $105.0 | $102.5 | $2.57 | 200,145.0 | +0.64% |
| Jan 16, 2025 | $103.9 | $101.5 | $2.38 | 210,142.0 | +0.22% |
| Jan 15, 2025 | $105.2 | $101.8 | $3.33 | 288,788.0 | +1.14% |
| Jan 14, 2025 | $101.0 | $98.01 | $2.99 | 325,867.0 | +3.83% |
| Jan 13, 2025 | $101.0 | $94.67 | $6.31 | 309,836.0 | -3.66% |
| Jan 10, 2025 | $101.7 | $96.74 | $4.97 | 331,557.0 | +1.65% |
| Jan 08, 2025 | $100.1 | $94.29 | $5.81 | 250,828.0 | +0.18% |
| Jan 07, 2025 | $101.0 | $97.36 | $3.64 | 273,236.0 | +1.02% |
| Jan 06, 2025 | $100.1 | $94.89 | $5.23 | 421,558.0 | +4.46% |
| Jan 03, 2025 | $94.03 | $88.95 | $5.08 | 257,833.0 | +2.15% |
| Jan 02, 2025 | $96.92 | $91.69 | $5.23 | 266,058.0 | -2.31% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $106.9 | $88.95 | $17.92 | 5,638,637.0 | +10.56% |
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% |
4.15%
2.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):