Allegiant Travel (ALGT) Stock Chart & Stock Price History $59.78 -0.12 (-0.20%) Closing price 08/15/2025 04:00 PM EasternExtended Trading$59.50 -0.28 (-0.47%) As of 08/15/2025 05:54 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 The Allegiant Travel (ALGT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 52.89%, with a year-to-date return of -36.49%. In the past month, the stock has increased 13.84%, reflecting recent market activity. As of the latest close, Allegiant Travel traded at $59.78 with a market cap of $1.10 billion and volume of 424,214 shares. Five years ago, the stock traded at $118.40, representing a 49.51% decrease over that period. At the time, it had a market cap of $1.94 billion and a volume of 109,966 shares. 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 5 Day Performance+21.90%1 Month Performance+13.84%3 Month Performance+6.50%Year-To-Date Performance-36.49%1 Year Performance+52.89%5 Year Performance-49.51% ALGT Stock Chart for Saturday, August, 16, 2025 ALGT Chart by TradingView Allegiant Travel Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/15/2025$59.90$59.78-0.20%$60.92$58.87424,214 shs$1.10 billion08/14/2025$61.31$59.90-2.30%$61.04$59.03569,996 shs$1.10 billion08/13/2025$56.76$61.31+8.02%$61.83$56.34802,928 shs$1.13 billion08/12/2025$49.04$56.76+15.74%$57.01$49.20744,689 shs$1.04 billion08/11/2025$48.94$49.04+0.20%$49.58$47.83511,758 shs$899.88 million08/08/2025$49.48$48.94-1.09%$49.69$48.31436,347 shs$893.16 million08/07/2025$50.30$49.48-1.63%$50.79$48.54364,654 shs$903.26 million08/06/2025$48.87$50.30+2.93%$50.36$47.27692,771 shs$917.98 million08/05/2025$48.59$48.87+0.58%$50.37$42.561.33 million shs$891.88 million08/04/2025$48.12$48.59+0.98%$48.91$47.60462,462 shs$887.01 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. 08/01/2025$51.64$48.12-6.82%$50.19$47.80599,761 shs$878.43 million07/31/2025$50.67$51.64+1.91%$52.96$50.12379,834 shs$942.43 million07/30/2025$50.79$50.67-0.24%$52.13$50.17350,016 shs$924.73 million07/29/2025$51.29$50.79-0.97%$52.46$50.49335,729 shs$927.17 million07/28/2025$50.63$51.29+1.30%$51.66$50.14455,590 shs$936.04 million07/25/2025$50.35$50.63+0.56%$50.70$49.38405,096 shs$924.00 million07/24/2025$54.12$50.35-6.97%$53.77$50.16553,755 shs$918.89 million07/23/2025$52.48$54.12+3.13%$54.39$52.77294,633 shs$987.96 million07/22/2025$51.45$52.48+2.00%$52.73$51.13322,216 shs$957.76 million07/21/2025$51.69$51.45-0.46%$52.53$51.05313,133 shs$938.96 million07/18/2025$52.30$51.69-1.17%$53.21$50.61300,420 shs$943.34 million07/17/2025$52.51$52.30-0.40%$55.02$51.77413,436 shs$954.74 million07/16/2025$52.46$52.51+0.10%$53.68$50.57386,366 shs$958.31 million07/15/2025$54.21$52.46-3.23%$54.95$52.40339,831 shs$957.40 million Related Companies AAL Stock Price Chart JBLU Stock Price Chart SNCY Stock Price Chart UAL Stock Price Chart ULCC Stock Price Chart ALK Stock Price Chart DAL Stock Price Chart LUV Stock Price Chart TNL Stock Price Chart CPA 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 8/16/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredAmazon’s big Bitcoin embarrassmentBitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...Brownstone Research | SponsoredGenesis 14:13-17 [HIDDEN MEANING?]A mysterious Bible verse from Genesis may hold the key to unlocking what one expert calls an “American birthri...Paradigm Press | SponsoredCover all your expenses with just $118,000 invested?Generate up to $5,000/month with 10X less money? That's what every financial advisor tells you. But I just ...Investors Alley | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredTrump's New Plan to “Make China Pay”Trump's AI Masterplan Could Crush China The White House just unleashed would could be the most aggressive e...Stansberry Research | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allegiant Travel Company 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.
MarketBeat All Access