60.43
price down icon0.54%   -0.32
 
loading

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 April 16, 2024, is $60.43.
  • Allegiant Travel all-time high stock price is $271.29, occurred on March 16, 2021.
  • The lowest Allegiant Travel stock price recorded was $54.87 on November 10, 2023. Since then, Allegiant Travel's stock price has risen over 10.13% to $60.43 now.
  • The 52-week high stock price for ALGT is $130.93, representing a 116.66% increase from the current share price, occurred on July 13, 2023.
  • The 52-week low stock price for ALGT is $54.87, indicating a -9.20% decrease from the current share price, occurred on November 10, 2023.
  • 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $60.89 $59.54 $1.35 124,351.0 -0.54%
Apr 15, 2024 $61.96 $60.07 $1.89 331,175.0 -0.82%
Apr 12, 2024 $62.38 $60.64 $1.74 344,217.0 -3.27%
Apr 11, 2024 $63.72 $61.01 $2.71 293,845.0 +1.88%
Apr 10, 2024 $66.61 $61.81 $4.80 511,213.0 -5.96%
Apr 09, 2024 $66.38 $64.81 $1.57 213,338.0 +0.61%
Apr 08, 2024 $66.90 $64.99 $1.91 175,128.0 +0.09%
Apr 05, 2024 $66.11 $63.90 $2.21 419,751.0 -0.14%
Apr 04, 2024 $69.84 $65.32 $4.52 360,049.0 -0.27%
Apr 03, 2024 $68.27 $65.34 $2.92 264,468.0 -2.23%
Apr 02, 2024 $69.56 $67.11 $2.45 279,178.0 -2.91%
Apr 01, 2024 $75.21 $69.31 $5.90 372,188.0 -7.70%
Mar 28, 2024 $77.15 $75.00 $2.15 163,204.0 -1.36%
Mar 27, 2024 $76.63 $73.38 $3.25 205,216.0 +4.45%
Mar 26, 2024 $74.19 $72.80 $1.39 107,240.0 -0.44%
Mar 25, 2024 $73.51 $71.98 $1.53 126,696.0 +1.27%
Mar 22, 2024 $72.84 $71.70 $1.14 220,353.0 +0.55%
Mar 21, 2024 $72.86 $70.22 $2.64 373,216.0 +2.45%
Mar 20, 2024 $70.63 $66.51 $4.12 273,956.0 +3.49%
Mar 19, 2024 $68.05 $67.19 $0.8569 177,127.0 +0.61%

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
Apr, 2024 $75.21 $59.54 $15.67 3,688,901.0 -19.66%
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%
$6.5785
price down icon 2.51%
$6.676
price down icon 0.67%
$65.69
price down icon 2.11%
airlines CPA
$94.52
price down icon 1.50%
airlines ALK
$41.14
price up icon 0.48%
airlines AAL
$13.01
price up icon 0.43%
Cap:     |  Volume (24h):