Allegiant Travel (ALGT) Stock Chart & Stock Price History → The Worst is Yet to Come… (From Porter & Company) (Ad) Free ALGT Stock Alerts $53.20 +1.74 (+3.38%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Allegiant Travel Stock Price Performance5 Day Performance+8.64%1 Month Performance-2.15%3 Month Performance-26.09%6 Month Performance-25.44%Year-To-Date Performance-35.60%1 Year Performance-49.18% 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 Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. ALGT Stock Chart for Sunday, June, 2, 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 Capitalization05/31/2024$51.46$53.20+3.38%$53.33$51.71503,170 shs$969.94 million05/30/2024$48.37$51.46+6.39%$52.24$48.76489,897 shs$938.12 million05/29/2024$48.97$48.37-1.23%$49.26$47.09419,161 shs$881.79 million05/28/2024$48.10$48.97+1.81%$49.60$48.11483,971 shs$892.72 million05/27/2024$48.10$48.10$48.55$46.90367,200 shs$876.86 million05/24/2024$47.78$48.10+0.67%$48.55$46.90367,220 shs$876.86 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. 05/23/2024$49.44$47.78-3.36%$49.64$47.17419,376 shs$871.03 million05/22/2024$49.04$49.44+0.82%$50.04$48.66296,472 shs$901.29 million05/21/2024$50.36$49.04-2.62%$50.10$48.42422,899 shs$894.10 million05/20/2024$52.98$50.36-4.95%$53.48$50.05475,148 shs$918.06 million05/17/2024$54.76$52.98-3.25%$55.15$52.93238,414 shs$965.83 million05/16/2024$55.44$54.76-1.23%$55.49$54.67177,735 shs$998.38 million05/15/2024$58.68$55.44-5.52%$59.65$55.31261,114 shs$1.01 billion05/14/2024$57.50$58.68+2.05%$60.74$57.31493,891 shs$1.07 billion05/13/2024$53.44$57.50+7.60%$57.92$53.44542,733 shs$1.05 billion05/10/2024$53.78$53.44-0.63%$54.88$53.34465,990 shs$974.21 million05/09/2024$53.06$53.78+1.36%$54.51$52.14511,298 shs$980.41 million05/08/2024$53.89$53.06-1.54%$55.15$52.55531,829 shs$967.28 million05/07/2024$56.26$53.89-4.21%$56.46$51.13831,806 shs$982.42 million05/06/2024$55.63$56.26+1.13%$56.73$53.90574,563 shs$1.03 billion05/03/2024$54.37$55.63+2.32%$56.08$54.55313,293 shs$1.01 billion05/02/2024$53.68$54.37+1.29%$54.73$53.07309,890 shs$991.17 million05/01/2024$54.56$53.68-1.61%$55.01$52.38434,311 shs$981.59 million04/30/2024$56.74$54.56-3.84%$55.91$54.30375,530 shs$997.90 million04/29/2024$57.04$56.74-0.53%$58.00$56.15227,878 shs$1.04 billion04/26/2024$57.99$57.04-1.64%$58.64$56.77359,763 shs$1.04 billion04/25/2024$59.07$57.99-1.83%$58.86$56.00645,901 shs$1.06 billion04/24/2024$61.63$59.07-4.15%$61.58$58.87400,180 shs$1.08 billion04/23/2024$62.21$61.63-0.93%$62.76$60.95183,980 shs$1.13 billion04/22/2024$62.31$62.21-0.16%$62.97$61.80192,668 shs$1.14 billion04/19/2024$61.77$62.31+0.87%$62.57$61.00211,272 shs$1.14 billion04/18/2024$61.26$61.77+0.83%$63.40$61.70234,445 shs$1.13 billion04/17/2024$60.52$61.26+1.22%$62.53$60.96261,123 shs$1.12 billion04/16/2024$60.75$60.52-0.38%$60.89$59.57217,012 shs$1.11 billion04/15/2024$61.25$60.75-0.82%$61.96$60.10331,185 shs$1.11 billion04/12/2024$63.32$61.25-3.27%$62.38$60.64344,421 shs$1.12 billion04/11/2024$62.15$63.32+1.88%$63.72$61.01293,855 shs$1.16 billion04/10/2024$66.09$62.15-5.96%$66.61$61.81511,213 shs$1.14 billion04/09/2024$65.80$66.09+0.44%$66.36$64.81213,338 shs$1.21 billion04/08/2024$65.63$65.80+0.26%$66.90$64.99202,378 shs$1.20 billionKiss of death from Joe Biden (Ad)I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything.04/05/2024$65.72$65.63-0.14%$66.11$63.90419,751 shs$1.20 billion04/04/2024$65.90$65.72-0.27%$69.84$65.32360,049 shs$1.20 billion04/03/2024$67.40$65.90-2.23%$68.27$65.34264,468 shs$1.21 billion04/02/2024$69.42$67.40-2.91%$69.57$67.11279,178 shs$1.23 billion04/01/2024$75.21$69.42-7.70%$75.21$69.31372,053 shs$1.27 billion03/29/2024$75.21$75.21$77.15$75.00163,213 shs$1.38 billion03/28/2024$76.25$75.21-1.36%$77.13$75.07163,204 shs$1.38 billion03/27/2024$73.00$76.25+4.45%$76.63$73.38205,238 shs$1.39 billion03/26/2024$73.32$73.00-0.44%$74.19$72.80107,240 shs$1.34 billion03/25/2024$72.40$73.32+1.27%$73.51$71.98126,696 shs$1.34 billion03/22/2024$72.01$72.40+0.55%$72.84$71.71220,353 shs$1.32 billion03/21/2024$70.28$72.01+2.45%$72.86$70.22373,168 shs$1.32 billion03/20/2024$67.91$70.28+3.49%$70.63$66.51273,956 shs$1.29 billion03/19/2024$67.50$67.91+0.61%$68.05$67.19177,127 shs$1.24 billion03/18/2024$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 billion03/08/2024$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 billion Related Companies: SKYW Stock Price Chart JBLU Stock Price Chart HA Stock Price Chart DAL Stock Price Chart UAL Stock Price Chart LUV Stock Price Chart ALK Stock Price Chart CPA Stock Price Chart AZUL Stock Price Chart ULCC 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 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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: 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.