Free Trial

Allegiant Travel (ALGT) Stock Chart & Stock Price History

Allegiant Travel logo
$50.63 +0.28 (+0.56%)
Closing price 07/25/2025 04:00 PM Eastern
Extended Trading
$51.21 +0.58 (+1.15%)
As of 07/25/2025 07:26 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Allegiant Travel Stock Price Performance

The Allegiant Travel (ALGT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 4.31%, with a year-to-date return of -46.21%. In the past month, the stock has decreased 7.36%, reflecting recent market activity.

As of the latest close, Allegiant Travel traded at $50.63 with a market cap of $924.00 million and volume of 405,096 shares. Five years ago, the stock traded at $113.58, representing a 55.42% decrease over that period. At the time, it had a market cap of $1.83 billion and a volume of 137,726 shares.

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.

5 Day
Performance
-1.59%
1 Month
Performance
-7.36%
3 Month
Performance
+9.78%
Year-To-Date
Performance
-46.21%
1 Year
Performance
-4.31%
5 Year
Performance
-55.42%

ALGT Stock Chart for Saturday, July, 26, 2025

Allegiant Travel Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$50.35$50.63
+0.56%
$50.70$49.38405,096 shs$924.00 million
07/24/2025$54.12$50.35
-6.97%
$53.77$50.16553,755 shs$918.89 million
07/23/2025$52.48$54.12
+3.13%
$54.39$52.77294,633 shs$987.96 million
07/22/2025$51.45$52.48
+2.00%
$52.73$51.13322,216 shs$957.76 million
07/21/2025$51.69$51.45
-0.46%
$52.53$51.05313,133 shs$938.96 million
07/18/2025$52.30$51.69
-1.17%
$53.21$50.61300,420 shs$943.34 million
07/17/2025$52.51$52.30
-0.40%
$55.02$51.77413,436 shs$954.74 million
07/16/2025$52.46$52.51
+0.10%
$53.68$50.57386,366 shs$958.31 million
07/15/2025$54.21$52.46
-3.23%
$54.95$52.40339,831 shs$957.40 million
07/14/2025$54.52$54.21
-0.57%
$54.76$53.50386,747 shs$989.33 million
07/11/2025$58.59$54.52
-6.95%
$57.87$54.40526,680 shs$994.99 million
07/10/2025$52.78$58.59
+11.01%
$60.00$54.54730,903 shs$1.07 billion
07/09/2025$54.53$52.78
-3.21%
$56.52$52.70405,188 shs$963.24 million
07/08/2025$55.41$54.53
-1.59%
$57.36$54.36410,810 shs$995.17 million
07/07/2025$59.98$55.41
-7.62%
$60.17$55.32687,231 shs$1.01 billion
07/04/2025$59.98$59.98$61.55$59.40325,094 shs$1.09 billion
07/03/2025$59.08$59.98
+1.52%
$61.55$59.40325,094 shs$1.09 billion
07/02/2025$58.37$59.08
+1.22%
$59.51$57.51236,953 shs$1.08 billion
07/01/2025$54.95$58.37
+6.22%
$59.93$54.90866,341 shs$1.07 billion
06/30/2025$55.71$54.95
-1.36%
$56.22$54.46318,241 shs$1.00 billion
06/27/2025$54.65$55.71
+1.94%
$56.70$54.77544,485 shs$1.02 billion
06/26/2025$54.28$54.65
+0.68%
$55.76$54.07195,760 shs$997.36 million
06/25/2025$54.02$54.28
+0.48%
$56.22$53.70365,588 shs$990.61 million

This page (NASDAQ:ALGT) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners