Free Trial

Allegiant Travel (ALGT) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free algt Stock Alerts
$57.04
-0.95 (-1.64%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allegiant Travel Stock Price Performance

5 Day
Performance
-7.45%
1 Month
Performance
-24.16%
3 Month
Performance
-29.50%
6 Month
Performance
-15.55%
Year-To-Date
Performance
-30.95%
1 Year
Performance
-45.11%
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

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

ALGT Stock Chart for Sunday, April, 28, 2024

ALGT Chart by TradingView

Allegiant Travel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$57.99$57.04
-1.64%		$58.64$56.77359,763 shs$1.04 billion
04/25/2024$59.07$57.99
-1.83%		$58.86$56.00645,901 shs$1.06 billion
04/24/2024$61.63$59.07
-4.15%		$61.58$58.87400,180 shs$1.08 billion
04/23/2024$62.21$61.63
-0.93%		$62.76$60.95183,980 shs$1.13 billion
04/22/2024$62.31$62.21
-0.16%		$62.97$61.80192,668 shs$1.14 billion
04/19/2024$61.77$62.31
+0.87%		$62.57$61.00211,272 shs$1.14 billion
04/18/2024$61.26$61.77
+0.83%		$63.40$61.70234,445 shs$1.13 billion
04/17/2024$60.52$61.26
+1.22%		$62.53$60.96261,123 shs$1.12 billion
04/16/2024$60.75$60.52
-0.38%		$60.89$59.57217,012 shs$1.11 billion
04/15/2024$61.25$60.75
-0.82%		$61.96$60.10331,185 shs$1.11 billion
04/12/2024$63.32$61.25
-3.27%		$62.38$60.64344,421 shs$1.12 billion
04/11/2024$62.15$63.32
+1.88%		$63.72$61.01293,855 shs$1.16 billion
04/10/2024$66.09$62.15
-5.96%		$66.61$61.81511,213 shs$1.14 billion
04/09/2024$65.80$66.09
+0.44%		$66.36$64.81213,338 shs$1.21 billion
04/08/2024$65.63$65.80
+0.26%		$66.90$64.99202,378 shs$1.20 billion
04/05/2024$65.72$65.63
-0.14%		$66.11$63.90419,751 shs$1.20 billion
04/04/2024$65.90$65.72
-0.27%		$69.84$65.32360,049 shs$1.20 billion
04/03/2024$67.40$65.90
-2.23%		$68.27$65.34264,468 shs$1.21 billion
04/02/2024$69.42$67.40
-2.91%		$69.57$67.11279,178 shs$1.23 billion
04/01/2024$75.21$69.42
-7.70%		$75.21$69.31372,053 shs$1.27 billion
03/29/2024$75.21$75.21$77.15$75.00163,213 shs$1.38 billion
03/28/2024$76.25$75.21
-1.36%		$77.13$75.07163,204 shs$1.38 billion
03/27/2024$73.00$76.25
+4.45%		$76.63$73.38205,238 shs$1.39 billion
03/26/2024$73.32$73.00
-0.44%		$74.19$72.80107,240 shs$1.34 billion
03/25/2024$72.40$73.32
+1.27%		$73.51$71.98126,696 shs$1.34 billion
03/22/2024$72.01$72.40
+0.55%		$72.84$71.71220,353 shs$1.32 billion
03/21/2024$70.28$72.01
+2.45%		$72.86$70.22373,168 shs$1.32 billion
03/20/2024$67.91$70.28
+3.49%		$70.63$66.51273,956 shs$1.29 billion
03/19/2024$67.50$67.91
+0.61%		$68.05$67.19177,127 shs$1.24 billion
03/18/2024$67.61$67.50
-0.16%		$68.16$66.27187,549 shs$1.23 billion
03/15/2024$67.05$67.61
+0.84%		$68.46$65.59655,881 shs$1.24 billion
03/14/2024$70.06$67.05
-4.30%		$70.64$66.47262,730 shs$1.23 billion
03/13/2024$70.13$70.06
-0.10%		$72.55$69.69232,198 shs$1.28 billion
03/12/2024$70.92$70.13
-1.11%		$71.62$68.40222,353 shs$1.28 billion
03/11/2024$72.49$70.92
-2.17%		$72.51$70.66175,631 shs$1.30 billion
03/08/2024$72.98$72.49
-0.67%		$74.69$71.93306,874 shs$1.33 billion
03/07/2024$74.74$72.98
-2.35%		$75.97$72.61222,344 shs$1.33 billion
03/06/2024$72.33$74.74
+3.33%		$74.96$72.64217,008 shs$1.37 billion
03/05/2024$73.73$72.33
-1.90%		$73.75$72.25159,298 shs$1.32 billion
03/04/2024$71.98$73.73
+2.43%		$73.82$71.03425,581 shs$1.36 billion
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$72.78$71.98
-1.10%		$73.79$71.53225,535 shs$1.32 billion
02/29/2024$73.92$72.78
-1.54%		$75.44$72.50211,891 shs$1.34 billion
02/28/2024$75.22$73.92
-1.73%		$75.11$73.41266,790 shs$1.36 billion
02/27/2024$75.38$75.22
-0.21%		$77.16$74.62213,981 shs$1.38 billion
02/26/2024$75.74$75.38
-0.48%		$76.61$75.00213,722 shs$1.39 billion
02/23/2024$78.66$75.74
-3.71%		$78.80$75.72285,318 shs$1.39 billion
02/22/2024$78.86$78.66
-0.25%		$80.36$78.50267,385 shs$1.45 billion
02/21/2024$81.56$78.86
-3.31%		$81.40$78.02214,103 shs$1.45 billion
02/20/2024$81.15$81.56
+0.51%		$82.72$80.29215,331 shs$1.50 billion
02/19/2024$81.15$81.15$82.14$79.13239,500 shs$1.49 billion
02/16/2024$82.16$81.15
-1.23%		$82.14$79.13239,491 shs$1.49 billion
02/15/2024$80.40$82.16
+2.19%		$83.82$81.33189,003 shs$1.51 billion
02/14/2024$78.03$80.40
+3.04%		$80.48$77.63249,453 shs$1.48 billion
02/13/2024$79.18$78.03
-1.45%		$78.22$76.11277,452 shs$1.44 billion
02/12/2024$78.60$79.18
+0.74%		$80.25$77.92218,980 shs$1.46 billion
02/09/2024$77.94$78.60
+0.85%		$79.00$76.31213,217 shs$1.45 billion
02/08/2024$76.26$77.94
+2.20%		$78.25$75.32177,091 shs$1.43 billion
02/07/2024$78.50$76.26
-2.85%		$78.72$75.59230,778 shs$1.40 billion
02/06/2024$73.10$78.50
+7.39%		$79.63$73.94352,361 shs$1.44 billion
02/05/2024$79.11$73.10
-7.60%		$79.70$72.00632,223 shs$1.35 billion
02/02/2024$79.92$79.11
-1.01%		$80.44$78.20310,326 shs$1.46 billion
02/01/2024$78.40$79.92
+1.94%		$80.63$76.80281,177 shs$1.47 billion
01/31/2024$79.55$78.40
-1.45%		$81.40$77.72249,641 shs$1.44 billion
01/30/2024$80.35$79.55
-1.00%		$80.84$79.21260,575 shs$1.46 billion
01/29/2024$80.91$80.35
-0.69%		$81.20$79.24189,502 shs$1.48 billion

Related Companies:
This page (NASDAQ:ALGT) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals