Free Trial

Allegiant Travel (ALGT) Stock Chart & Stock Price History

Allegiant Travel logo
$59.98 +0.90 (+1.52%)
Closing price 07/3/2025 02:47 PM Eastern
Extended Trading
$60.23 +0.25 (+0.42%)
As of 07/3/2025 04:20 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 increased 32.38%, with a year-to-date return of -36.27%. In the past month, the stock has increased 2.97%, reflecting recent market activity.

As of the latest close, Allegiant Travel traded at $59.98 with a market cap of $1.09 billion and volume of 325,094 shares. Five years ago, the stock traded at $111.32, representing a 46.12% decrease over that period. At the time, it had a market cap of $1.77 billion and a volume of 118,786 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
+2.76%
1 Month
Performance
+2.97%
3 Month
Performance
+28.85%
Year-To-Date
Performance
-36.27%
1 Year
Performance
+32.38%
5 Year
Performance
-46.12%

ALGT Stock Chart for Sunday, July, 6, 2025

Allegiant Travel Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/24/2025$51.57$54.02
+4.75%
$54.65$52.61296,152 shs$986.14 million
06/23/2025$50.22$51.57
+2.69%
$51.77$48.36307,893 shs$941.15 million
06/20/2025$51.11$50.22
-1.74%
$52.04$49.95350,154 shs$916.52 million
06/19/2025$51.11$51.11$52.75$51.09301,817 shs$933.01 million
06/18/2025$52.27$51.11
-2.22%
$52.75$51.09301,817 shs$932.76 million
06/17/2025$54.24$52.27
-3.63%
$54.50$51.85448,315 shs$954.19 million
06/16/2025$51.05$54.24
+6.25%
$54.27$51.75384,694 shs$990.15 million
06/13/2025$53.69$51.05
-4.92%
$52.50$50.01653,539 shs$931.92 million
06/12/2025$54.59$53.69
-1.65%
$54.26$52.41344,342 shs$980.11 million
06/11/2025$58.05$54.59
-5.96%
$58.49$54.27293,041 shs$996.54 million
06/10/2025$57.17$58.05
+1.54%
$58.44$56.70251,705 shs$1.06 billion
06/09/2025$58.25$57.17
-1.85%
$59.81$56.18414,854 shs$1.04 billion
06/06/2025$54.97$58.25
+5.97%
$58.35$55.69312,330 shs$1.06 billion
06/05/2025$56.38$54.97
-2.50%
$57.05$54.44236,492 shs$1.00 billion

This page (NASDAQ:ALGT) was last updated on 7/6/2025 by MarketBeat.com Staff
From Our Partners