Get the Stockscreener App
57.32
0.23%
+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 April 29, 2024, is $57.32.
- 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 4.47% to $57.32 now.
- The 52-week high stock price for ALGT is $130.93, representing a 128.42% increase from the current share price, occurred on July 13, 2023.
- The 52-week low stock price for ALGT is $54.87, indicating a -4.27% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $58.00 | $56.85 | $1.14 | 19,497.0 | -0.20% |
| Apr 26, 2024 | $58.64 | $56.77 | $1.87 | 358,641.0 | -1.64% |
| Apr 25, 2024 | $58.86 | $56.00 | $2.86 | 641,535.0 | -1.83% |
| Apr 24, 2024 | $61.58 | $58.87 | $2.71 | 398,946.0 | -4.15% |
| Apr 23, 2024 | $62.76 | $60.95 | $1.81 | 183,656.0 | -0.93% |
| Apr 22, 2024 | $62.97 | $61.80 | $1.17 | 191,350.0 | -0.16% |
| Apr 19, 2024 | $62.57 | $61.00 | $1.57 | 205,465.0 | +0.87% |
| Apr 18, 2024 | $63.40 | $61.70 | $1.70 | 231,784.0 | +0.83% |
| Apr 17, 2024 | $62.72 | $60.96 | $1.76 | 259,641.0 | +1.22% |
| Apr 16, 2024 | $60.90 | $59.54 | $1.36 | 216,457.0 | -0.38% |
| 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% |
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 | $56.00 | $19.21 | 6,271,522.0 | -24.31% |
| 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% |
2.40%
1.82%
Cap:
|
Volume (24h):