Allegiant Travel (ALGT) Stock Chart & Stock Price History $50.95 +3.23 (+6.77%) Closing price 05/2/2025 04:00 PM EasternExtended Trading$50.41 -0.54 (-1.06%) As of 05/2/2025 07:54 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Allegiant Travel Stock Price Performance 5 Day Performance+9.38%1 Month Performance+9.45%3 Month Performance-48.59%6 Month Performance-22.76%Year-To-Date Performance-45.87%1 Year Performance-8.41% Receive ALGT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allegiant Travel and its competitors with MarketBeat's FREE daily newsletter. Email Address ALGT Stock Chart for Sunday, May, 4, 2025 ALGT Chart by TradingView Allegiant Travel Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$47.72$50.95+6.77%$52.14$48.43476,005 shs$934.32 million05/01/2025$46.93$47.72+1.68%$48.96$47.03535,486 shs$875.09 million04/30/2025$46.58$46.93+0.75%$47.08$43.39553,680 shs$860.60 million04/29/2025$45.84$46.58+1.61%$46.84$44.76439,302 shs$854.18 million04/28/2025$46.12$45.84-0.61%$47.81$45.41283,375 shs$840.61 million04/25/2025$46.97$46.12-1.81%$47.03$45.00297,957 shs$845.75 million04/24/2025$45.60$46.97+3.00%$47.16$44.01265,303 shs$861.34 million04/23/2025$41.72$45.60+9.31%$48.54$44.63774,610 shs$836.27 million04/22/2025$40.90$41.72+2.00%$41.91$39.80644,187 shs$765.06 million04/21/2025$44.16$40.90-7.38%$43.39$40.50561,941 shs$750.02 million Get the Latest News and Ratings for ALGT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allegiant Travel and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$44.16$44.16$44.40$42.20371,943 shs$809.81 million04/17/2025$43.38$44.16+1.80%$44.40$42.20371,943 shs$809.81 million04/16/2025$45.10$43.38-3.81%$45.80$42.28383,941 shs$795.50 million04/15/2025$44.93$45.10+0.38%$46.33$44.50318,683 shs$827.04 million04/14/2025$46.51$44.93-3.40%$47.47$44.56408,800 shs$823.93 million04/11/2025$46.38$46.51+0.28%$46.88$44.60314,206 shs$852.90 million04/10/2025$50.34$46.38-7.87%$49.00$45.00647,498 shs$850.52 million04/09/2025$42.33$50.34+18.92%$51.94$42.23804,244 shs$923.14 million04/09/2025$42.33$50.34+18.92%$51.94$42.23804,244 shs$923.14 million04/08/2025$45.92$42.33-7.82%$48.10$41.64670,089 shs$776.25 million04/08/2025$45.92$42.33-7.82%$48.10$41.64670,089 shs$776.25 million04/07/2025$46.55$45.92-1.35%$49.40$41.03698,596 shs$842.08 million04/04/2025$48.71$46.55-4.43%$47.37$43.32701,000 shs$853.63 million04/03/2025$55.45$48.71-12.16%$51.71$47.75623,454 shs$893.24 million Related Companies JBLU Stock Price Chart DAL Stock Price Chart UAL Stock Price Chart LUV Stock Price Chart ALK Stock Price Chart CPA Stock Price Chart SKYW Stock Price Chart ULCC Stock Price Chart SNCY Stock Price Chart VLRS Stock Price Chart Receive ALGT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allegiant Travel and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALGT) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredElon Musk is all in on these robots …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | SponsoredIf you missed your chance with Tesla...Elon Musk is moments from launching a revolutionary technology some Silicon Valley insiders are calling "The F...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allegiant Travel Please log in to your account or sign up in order to add this asset to your watchlist. Share Allegiant Travel With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ALGT Stock Free ALGT Stock Alerts