Free Trial
→ New Buy Alert: Should you put $1,000 into Oracle (ORCL) now? (From Chaikin Analytics) (Ad)tc pixel Free ALGT Stock Alerts

Allegiant Travel (ALGT) Stock Chart & Stock Price History

Allegiant Travel logo
$59.26 -1.97 (-3.22%)
Closing price 09/25/2025 04:00 PM Eastern
Extended Trading
$59.26 0.00 (0.00%)
As of 09/25/2025 05:46 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.
Compare

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 19.09%, with a year-to-date return of -37.04%. In the past month, the stock has decreased 4.48%, reflecting recent market activity.

As of the latest close, Allegiant Travel traded at $59.26 with a market cap of $1.09 billion and volume of 298,251 shares. Five years ago, the stock traded at $123.76, representing a 52.12% decrease over that period. At the time, it had a market cap of $2.01 billion and a volume of 114,597 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.85%
1 Month
Performance
-4.48%
3 Month
Performance
+8.44%
Year-To-Date
Performance
-37.04%
1 Year
Performance
+19.09%
5 Year
Performance
-52.12%

ALGT Stock Chart for Friday, September, 26, 2025

ALGT Chart by TradingView

Allegiant Travel Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2025$61.23$59.26
-3.22%		$61.03$59.14298,251 shs$1.09 billion
09/24/2025$61.98$61.23
-1.21%		$64.24$60.36259,958 shs$1.12 billion
09/23/2025$61.44$61.98
+0.88%		$64.50$60.83316,225 shs$1.14 billion
09/22/2025$61.00$61.44
+0.72%		$61.90$59.98290,334 shs$1.13 billion
09/19/2025$62.51$61.00
-2.42%		$62.87$60.30711,500 shs$1.12 billion
09/18/2025$62.06$62.51
+0.73%		$63.32$60.35494,838 shs$1.15 billion
09/17/2025$63.45$62.06
-2.19%		$65.50$61.68356,901 shs$1.14 billion
09/16/2025$61.48$63.45
+3.20%		$63.50$60.48294,035 shs$1.16 billion
09/15/2025$64.74$61.48
-5.04%		$65.52$61.24389,008 shs$1.13 billion
09/12/2025$64.77$64.74
-0.05%		$65.46$64.01364,011 shs$1.19 billion
09/11/2025$62.95$64.77
+2.89%		$65.19$62.66285,528 shs$1.19 billion
09/10/2025$60.76$62.95
+3.60%		$64.20$60.00424,854 shs$1.16 billion
09/09/2025$62.54$60.76
-2.85%		$62.96$60.58531,424 shs$1.11 billion
09/08/2025$64.53$62.54
-3.08%		$65.00$60.72341,080 shs$1.15 billion
09/05/2025$64.27$64.53
+0.40%		$67.34$64.40432,950 shs$1.18 billion
09/04/2025$65.84$64.27
-2.38%		$67.18$63.69313,133 shs$1.18 billion
09/03/2025$64.49$65.84
+2.09%		$66.83$64.37337,529 shs$1.21 billion
09/02/2025$62.66$64.49
+2.92%		$66.00$61.24344,252 shs$1.18 billion
09/01/2025$62.66$62.66$62.98$61.70194,922 shs$1.15 billion
08/29/2025$62.30$62.66
+0.58%		$62.98$61.70194,922 shs$1.15 billion
08/28/2025$62.51$62.30
-0.34%		$63.70$61.20311,288 shs$1.14 billion
08/27/2025$62.04$62.51
+0.76%		$63.89$61.89442,192 shs$1.15 billion
08/26/2025$59.60$62.04
+4.09%		$62.15$59.65358,525 shs$1.14 billion
08/25/2025$60.60$59.60
-1.65%		$60.98$59.17258,601 shs$1.09 billion
Related Companies

This page (NASDAQ:ALGT) was last updated on 9/26/2025 by MarketBeat.com Staff
From Our Partners
Another gold high? Here’s the move Wall Street is missing …
Gold has surged past $3,600 an ounce, up 45% in the last year, but Weiss Ratings analyst Sean Brodrick says th...
Weiss Ratings | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
6-Figure Target for BTC by 2025
Crypto ETF records broken – here's what’s next The biggest names in finance have built the infrastructure f...
Crypto 101 Media | Sponsoredtc pixel
China Targets MAGA In Stealth Trade War Tactics
China is deliberately targeting the economic backbone of conservative America - The very industries that supp...
Goldco Precious Metals | Sponsoredtc pixel
College grad makes $64,000 a month
Nothing hurts like a missed opportunity... And with AI stocks like Nvidia, Palantir, and Oracle continuing...
Stansberry Research | Sponsoredtc pixel
Trump Devises the Death of the IRS ☠️
Trump has just signed an executive order creating America's first-ever National Investment Fund — a game-chang...
Angel Publishing | Sponsoredtc pixel