Allegiant Travel (ALGT) Stock Chart & Stock Price History → They said crypto was dead. It went up 100X. (From InvestorPlace) (Ad) Free ALGT Stock Alerts $67.50 -0.11 (-0.16%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Allegiant Travel Stock Price Performance5 Day Performance+0.67%1 Month Performance-16.82%3 Month Performance-19.12%6 Month Performance-18.74%Year-To-Date Performance-18.29%1 Year Performance-16.54% 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 Email Address Ad Colonial MetalsCentral Bank Gold Heist In ProgressWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. ALGT Stock Chart for Tuesday, March, 19, 2024 ALGT Chart by TradingView Allegiant Travel Share 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 Capitalization03/18/2024$67.61$67.50-0.16%$68.16$66.27187,549 shs$1.23 billion03/15/2024$67.05$67.61+0.84%$68.46$65.59655,881 shs$1.24 billion03/14/2024$70.06$67.05-4.30%$70.64$66.47262,730 shs$1.23 billion03/13/2024$70.13$70.06-0.10%$72.55$69.69232,198 shs$1.28 billion03/12/2024$70.92$70.13-1.11%$71.62$68.40222,353 shs$1.28 billion03/11/2024$72.49$70.92-2.17%$72.51$70.66175,631 shs$1.30 billion 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. 03/08/2024$72.98$72.49-0.67%$74.69$71.93306,874 shs$1.33 billion03/07/2024$74.74$72.98-2.35%$75.97$72.61222,344 shs$1.33 billion03/06/2024$72.33$74.74+3.33%$74.96$72.64217,008 shs$1.37 billion03/05/2024$73.73$72.33-1.90%$73.75$72.25159,298 shs$1.32 billion03/04/2024$71.98$73.73+2.43%$73.82$71.03425,581 shs$1.36 billion03/01/2024$72.78$71.98-1.10%$73.79$71.53225,535 shs$1.32 billion02/29/2024$73.92$72.78-1.54%$75.44$72.50211,891 shs$1.34 billion02/28/2024$75.22$73.92-1.73%$75.11$73.41266,790 shs$1.36 billion02/27/2024$75.38$75.22-0.21%$77.16$74.62213,981 shs$1.38 billion02/26/2024$75.74$75.38-0.48%$76.61$75.00213,722 shs$1.39 billion02/23/2024$78.66$75.74-3.71%$78.80$75.72285,318 shs$1.39 billion02/22/2024$78.86$78.66-0.25%$80.36$78.50267,385 shs$1.45 billion02/21/2024$81.56$78.86-3.31%$81.40$78.02214,103 shs$1.45 billion02/20/2024$81.15$81.56+0.51%$82.72$80.29215,331 shs$1.50 billion02/19/2024$81.15$81.15$82.14$79.13239,500 shs$1.49 billion02/16/2024$82.16$81.15-1.23%$82.14$79.13239,491 shs$1.49 billion02/15/2024$80.40$82.16+2.19%$83.82$81.33189,003 shs$1.51 billion02/14/2024$78.03$80.40+3.04%$80.48$77.63249,453 shs$1.48 billion02/13/2024$79.18$78.03-1.45%$78.22$76.11277,452 shs$1.44 billion02/12/2024$78.60$79.18+0.74%$80.25$77.92218,980 shs$1.46 billion02/09/2024$77.94$78.60+0.85%$79.00$76.31213,217 shs$1.45 billion02/08/2024$76.26$77.94+2.20%$78.25$75.32177,091 shs$1.43 billion02/07/2024$78.50$76.26-2.85%$78.72$75.59230,778 shs$1.40 billion02/06/2024$73.10$78.50+7.39%$79.63$73.94352,361 shs$1.44 billion02/05/2024$79.11$73.10-7.60%$79.70$72.00632,223 shs$1.35 billion02/02/2024$79.92$79.11-1.01%$80.44$78.20310,326 shs$1.46 billion02/01/2024$78.40$79.92+1.94%$80.63$76.80281,177 shs$1.47 billion01/31/2024$79.55$78.40-1.45%$81.40$77.72249,641 shs$1.44 billion01/30/2024$80.35$79.55-1.00%$80.84$79.21260,575 shs$1.46 billion01/29/2024$80.91$80.35-0.69%$81.20$79.24189,502 shs$1.48 billion01/26/2024$81.65$80.91-0.91%$83.06$80.90183,961 shs$1.49 billion01/25/2024$78.75$81.65+3.68%$83.61$80.78396,819 shs$1.50 billion01/24/2024$78.55$78.75+0.25%$80.01$78.10142,761 shs$1.45 billion01/23/2024$76.16$78.55+3.14%$79.96$77.38219,613 shs$1.45 billion8,788% Return Predicted For THIS Crypto (already up 40% in 6 months) (Ad)THIS cryptocurrency has gained 40% in 6 months. A crypto millionaire who has researched the space for a decade says it will go up 8,788% in 5 years. The name of this cryptocurrency is revealed right here: Click to get the name of the cryptocurrency01/22/2024$74.95$76.16+1.61%$76.96$74.96236,339 shs$1.40 billion01/19/2024$74.45$74.95+0.67%$75.71$73.06203,764 shs$1.38 billion01/18/2024$71.84$74.45+3.63%$74.52$71.03223,973 shs$1.37 billion01/17/2024$74.18$71.84-3.15%$73.70$69.70357,397 shs$1.32 billion01/16/2024$76.11$74.18-2.54%$75.25$71.67388,294 shs$1.36 billion01/15/2024$76.11$76.11$78.60$75.70160,400 shs$1.40 billion01/12/2024$79.17$76.11-3.87%$78.60$75.70160,475 shs$1.40 billion01/11/2024$77.88$79.17+1.66%$79.63$75.93211,829 shs$1.46 billion01/10/2024$78.75$77.88-1.10%$79.07$77.35144,535 shs$1.43 billion01/09/2024$81.14$78.75-2.95%$80.32$77.99214,498 shs$1.45 billion01/08/2024$78.99$81.14+2.72%$83.65$78.66260,840 shs$1.49 billion01/05/2024$78.28$78.99+0.91%$81.05$77.85175,795 shs$1.45 billion01/04/2024$76.34$78.28+2.54%$78.70$76.31177,553 shs$1.44 billion01/03/2024$81.09$76.34-5.86%$79.46$75.83291,096 shs$1.40 billion01/02/2024$82.61$81.09-1.84%$83.05$79.28161,226 shs$1.49 billion01/01/2024$82.61$82.61$83.84$81.78150,500 shs$1.52 billion12/29/2023$84.14$82.61-1.82%$83.84$81.78150,520 shs$1.52 billion12/28/2023$83.44$84.14+0.84%$84.87$82.90129,268 shs$1.55 billion12/27/2023$83.49$83.44-0.06%$83.94$82.43119,971 shs$1.54 billion12/26/2023$84.49$83.49-1.18%$85.22$83.40112,550 shs$1.54 billion12/25/2023$84.49$84.49$85.91$84.30198,800 shs$1.55 billion12/22/2023$84.35$84.49+0.17%$85.91$84.30198,809 shs$1.55 billion12/21/2023$81.27$84.35+3.79%$84.60$83.07236,376 shs$1.55 billion12/20/2023$83.46$81.27-2.62%$84.65$81.20264,165 shs$1.50 billion12/19/2023$82.88$83.46+0.70%$84.78$82.92213,155 shs$1.54 billion12/18/2023$82.25$82.88+0.77%$83.44$80.15275,452 shs$1.52 billion Related Companies: HA Stock Price Chart JBLU Stock Price Chart MESA Stock Price Chart SKYW Stock Price Chart CPA Stock Price Chart ALK Stock Price Chart ULCC Stock Price Chart SNCY Stock Price Chart SAVE Stock Price Chart AZUL 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 3/19/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial Metals8,788% Return Predicted For THIS Crypto (already up 40% in 6 months)Paradigm PressLike Tiny Crypto Retirement FundsCrypto 101 MediaThe AI Bottleneck No One is Talking AboutThe Bull ReportMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceDid you make $29,000 two days with AI options trades?Prosper Trading AcademyThe world’s greatest investmentPorter & CompanyForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill Publishing 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.