ALGT - Allegiant Travel CO
54.45
-0.150 -0.275%
Share volume: 324,533
Last Updated: 05-09-2025
Transportation/Air Transportation:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.60
-0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $54.79 | $54.79 | $55.12 | $55.12 | $53.57 | $53.57 | $54.45 | $54.45 | 324,533 | $324,533.00 |
| 05-08-2025 | $51.30 | $51.30 | $55.86 | $55.86 | $51.30 | $51.30 | $54.60 | $54.60 | 814,150 | $814,150.00 |
| 05-07-2025 | $53.63 | $53.63 | $54.50 | $54.50 | $49.83 | $49.83 | $51.22 | $51.22 | 748,652 | $748,652.00 |
| 05-06-2025 | $49.39 | $49.39 | $50.97 | $50.97 | $48.54 | $48.54 | $49.41 | $49.41 | 586,695 | $586,695.00 |
| 05-05-2025 | $49.76 | $49.76 | $52.92 | $52.92 | $49.25 | $49.25 | $50.43 | $50.43 | 590,270 | $590,270.00 |
| 05-02-2025 | $48.81 | $48.81 | $52.14 | $52.14 | $48.43 | $48.43 | $50.95 | $50.95 | 476,570 | $476,570.00 |
| 05-01-2025 | $47.03 | $47.03 | $48.96 | $48.96 | $47.03 | $47.03 | $47.72 | $47.72 | 535,486 | $535,486.00 |
| 04-30-2025 | $44.91 | $44.91 | $47.08 | $47.08 | $43.39 | $43.39 | $46.93 | $46.93 | 553,681 | $553,681.00 |
| 04-29-2025 | $45.70 | $45.70 | $46.84 | $46.84 | $44.76 | $44.76 | $46.58 | $46.58 | 439,302 | $439,302.00 |
| 04-28-2025 | $46.44 | $46.44 | $47.81 | $47.81 | $45.41 | $45.41 | $45.84 | $45.84 | 283,383 | $283,383.00 |
