Free Trial
→ Retire Comfortably with These New Monthly Income ETFs? (From Investors Alley) (Ad)tc pixel Free ALGT Stock Alerts

Allegiant Travel (ALGT) Stock Chart & Stock Price History

Allegiant Travel logo
$64.49 +0.22 (+0.35%)
Closing price 03:59 PM Eastern
Extended Trading
$64.52 +0.02 (+0.03%)
As of 04:01 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 57.49%, with a year-to-date return of -31.48%. In the past month, the stock has increased 31.97%, reflecting recent market activity.

As of the latest close, Allegiant Travel traded at $64.27 with a market cap of $1.18 billion and volume of 313,133 shares. Five years ago, the stock traded at $133.65, representing a 51.74% decrease over that period. At the time, it had a market cap of $2.15 billion and a volume of 249,132 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
+2.93%
1 Month
Performance
+31.97%
3 Month
Performance
+17.32%
Year-To-Date
Performance
-31.48%
1 Year
Performance
+57.49%
5 Year
Performance
-51.74%

ALGT Stock Chart for Friday, September, 5, 2025

ALGT Chart by TradingView

Allegiant Travel Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/22/2025$55.90$60.60
+8.41%		$61.26$56.64438,391 shs$1.11 billion
08/21/2025$55.94$55.90
-0.07%		$55.98$53.70322,575 shs$1.03 billion
08/20/2025$57.18$55.94
-2.17%		$56.86$55.43286,094 shs$1.03 billion
08/19/2025$57.36$57.18
-0.31%		$58.65$56.93307,217 shs$1.05 billion
08/18/2025$59.78$57.36
-4.05%		$59.92$57.30550,142 shs$1.05 billion
08/15/2025$59.90$59.78
-0.20%		$60.92$58.87424,214 shs$1.10 billion
08/14/2025$61.31$59.90
-2.30%		$61.04$59.03569,996 shs$1.10 billion
08/13/2025$56.76$61.31
+8.02%		$61.83$56.34802,928 shs$1.13 billion
08/12/2025$49.04$56.76
+15.74%		$57.01$49.20744,689 shs$1.04 billion
08/11/2025$48.94$49.04
+0.20%		$49.58$47.83511,758 shs$899.88 million
08/08/2025$49.48$48.94
-1.09%		$49.69$48.31436,347 shs$893.16 million
08/07/2025$50.30$49.48
-1.63%		$50.79$48.54364,654 shs$903.26 million
08/06/2025$48.87$50.30
+2.93%		$50.36$47.27692,771 shs$917.98 million
08/05/2025$48.59$48.87
+0.58%		$50.37$42.561.33 million shs$891.88 million
08/04/2025$48.12$48.59
+0.98%		$48.91$47.60462,462 shs$887.01 million
Related Companies

This page (NASDAQ:ALGT) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
How “Trump’s New Dollar” Could Impact Your Wealth
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsoredtc pixel
Warren Buffett Issues Cryptic Warning on U.S. Dollar
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
One tiny company just cracked Google’s $19B problem
For decades, this “AI metal” was trapped in labs, too slow and expensive to ever reach mass production. The...
True Market Insiders | Sponsoredtc pixel