Free Trial

Allegiant Travel (ALGT) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free ALGT Stock Alerts
$57.04
-0.95 (-1.64%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allegiant Travel Stock Price Performance

5 Day
Performance
-8.31%
1 Month
Performance
-25.19%
3 Month
Performance
-29.50%
6 Month
Performance
-15.55%
Year-To-Date
Performance
-30.95%
1 Year
Performance
-41.53%
Receive ALGT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allegiant Travel and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

ALGT Stock Chart for Saturday, April, 27, 2024

ALGT Chart by TradingView

Allegiant Travel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$57.99$57.04
-1.64%		$58.64$56.77359,763 shs$1.04 billion
04/25/2024$59.07$57.99
-1.83%		$58.86$56.00645,901 shs$1.06 billion
04/24/2024$61.63$59.07
-4.15%		$61.58$58.87400,180 shs$1.08 billion
04/23/2024$62.21$61.63
-0.93%		$62.76$60.95183,980 shs$1.13 billion
04/22/2024$62.31$62.21
-0.16%		$62.97$61.80192,668 shs$1.14 billion
04/19/2024$61.77$62.31
+0.87%		$62.57$61.00211,272 shs$1.14 billion
04/18/2024$61.26$61.77
+0.83%		$63.40$61.70234,445 shs$1.13 billion
04/17/2024$60.52$61.26
+1.22%		$62.53$60.96261,123 shs$1.12 billion
04/16/2024$60.75$60.52
-0.38%		$60.89$59.57217,012 shs$1.11 billion
04/15/2024$61.25$60.75
-0.82%		$61.96$60.10331,185 shs$1.11 billion
04/12/2024$63.32$61.25
-3.27%		$62.38$60.64344,421 shs$1.12 billion
04/11/2024$62.15$63.32
+1.88%		$63.72$61.01293,855 shs$1.16 billion
04/10/2024$66.09$62.15
-5.96%		$66.61$61.81511,213 shs$1.14 billion
04/09/2024$65.80$66.09
+0.44%		$66.36$64.81213,338 shs$1.21 billion
04/08/2024$65.63$65.80
+0.26%		$66.90$64.99202,378 shs$1.20 billion
04/05/2024$65.72$65.63
-0.14%		$66.11$63.90419,751 shs$1.20 billion
04/04/2024$65.90$65.72
-0.27%		$69.84$65.32360,049 shs$1.20 billion
04/03/2024$67.40$65.90
-2.23%		$68.27$65.34264,468 shs$1.21 billion
04/02/2024$69.42$67.40
-2.91%		$69.57$67.11279,178 shs$1.23 billion
04/01/2024$75.21$69.42
-7.70%		$75.21$69.31372,053 shs$1.27 billion
03/29/2024$75.21$75.21$77.15$75.00163,213 shs$1.38 billion
03/28/2024$76.25$75.21
-1.36%		$77.13$75.07163,204 shs$1.38 billion
03/27/2024$73.00$76.25
+4.45%		$76.63$73.38205,238 shs$1.39 billion
03/26/2024$73.32$73.00
-0.44%		$74.19$72.80107,240 shs$1.34 billion
03/25/2024$72.40$73.32
+1.27%		$73.51$71.98126,696 shs$1.34 billion
03/22/2024$72.01$72.40
+0.55%		$72.84$71.71220,353 shs$1.32 billion
03/21/2024$70.28$72.01
+2.45%		$72.86$70.22373,168 shs$1.32 billion
03/20/2024$67.91$70.28
+3.49%		$70.63$66.51273,956 shs$1.29 billion
03/19/2024$67.50$67.91
+0.61%		$68.05$67.19177,127 shs$1.24 billion
03/18/2024$67.61$67.50
-0.16%		$68.16$66.27187,549 shs$1.23 billion
03/15/2024$67.05$67.61
+0.84%		$68.46$65.59655,881 shs$1.24 billion
03/14/2024$70.06$67.05
-4.30%		$70.64$66.47262,730 shs$1.23 billion
03/13/2024$70.13$70.06
-0.10%		$72.55$69.69232,198 shs$1.28 billion
03/12/2024$70.92$70.13
-1.11%		$71.62$68.40222,353 shs$1.28 billion
03/11/2024$72.49$70.92
-2.17%		$72.51$70.66175,631 shs$1.30 billion
03/08/2024$72.98$72.49
-0.67%		$74.69$71.93306,874 shs$1.33 billion
03/07/2024$74.74$72.98
-2.35%		$75.97$72.61222,344 shs$1.33 billion
03/06/2024$72.33$74.74
+3.33%		$74.96$72.64217,008 shs$1.37 billion
03/05/2024$73.73$72.33
-1.90%		$73.75$72.25159,298 shs$1.32 billion
03/04/2024$71.98$73.73
+2.43%		$73.82$71.03425,581 shs$1.36 billion
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$72.78$71.98
-1.10%		$73.79$71.53225,535 shs$1.32 billion
02/29/2024$73.92$72.78
-1.54%		$75.44$72.50211,891 shs$1.34 billion
02/28/2024$75.22$73.92
-1.73%		$75.11$73.41266,790 shs$1.36 billion
02/27/2024$75.38$75.22
-0.21%		$77.16$74.62213,981 shs$1.38 billion
02/26/2024$75.74$75.38
-0.48%		$76.61$75.00213,722 shs$1.39 billion
02/23/2024$78.66$75.74
-3.71%		$78.80$75.72285,318 shs$1.39 billion
02/22/2024$78.86$78.66
-0.25%		$80.36$78.50267,385 shs$1.45 billion
02/21/2024$81.56$78.86
-3.31%		$81.40$78.02214,103 shs$1.45 billion
02/20/2024$81.15$81.56
+0.51%		$82.72$80.29215,331 shs$1.50 billion
02/19/2024$81.15$81.15$82.14$79.13239,500 shs$1.49 billion
02/16/2024$82.16$81.15
-1.23%		$82.14$79.13239,491 shs$1.49 billion
02/15/2024$80.40$82.16
+2.19%		$83.82$81.33189,003 shs$1.51 billion
02/14/2024$78.03$80.40
+3.04%		$80.48$77.63249,453 shs$1.48 billion
02/13/2024$79.18$78.03
-1.45%		$78.22$76.11277,452 shs$1.44 billion
02/12/2024$78.60$79.18
+0.74%		$80.25$77.92218,980 shs$1.46 billion
02/09/2024$77.94$78.60
+0.85%		$79.00$76.31213,217 shs$1.45 billion
02/08/2024$76.26$77.94
+2.20%		$78.25$75.32177,091 shs$1.43 billion
02/07/2024$78.50$76.26
-2.85%		$78.72$75.59230,778 shs$1.40 billion
02/06/2024$73.10$78.50
+7.39%		$79.63$73.94352,361 shs$1.44 billion
02/05/2024$79.11$73.10
-7.60%		$79.70$72.00632,223 shs$1.35 billion
02/02/2024$79.92$79.11
-1.01%		$80.44$78.20310,326 shs$1.46 billion
02/01/2024$78.40$79.92
+1.94%		$80.63$76.80281,177 shs$1.47 billion
01/31/2024$79.55$78.40
-1.45%		$81.40$77.72249,641 shs$1.44 billion
01/30/2024$80.35$79.55
-1.00%		$80.84$79.21260,575 shs$1.46 billion
01/29/2024$80.91$80.35
-0.69%		$81.20$79.24189,502 shs$1.48 billion
01/26/2024$81.65$80.91
-0.91%		$83.06$80.90183,961 shs$1.49 billion

Related Companies:
This page (NASDAQ:ALGT) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders
The World's First "$20 Trillion Drug?"
Behind the Markets