Free Trial

Allegiant Travel (ALGT) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free ALGT Stock Alerts
$51.46
+3.09 (+6.39%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Allegiant Travel Stock Price Performance

5 Day
Performance
+6.99%
1 Month
Performance
-5.68%
3 Month
Performance
-29.29%
6 Month
Performance
-24.86%
Year-To-Date
Performance
-37.71%
1 Year
Performance
-47.22%
Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

ALGT Stock Chart for Friday, May, 31, 2024

ALGT Chart by TradingView

Allegiant Travel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$48.37$51.46
+6.39%		$52.24$48.76489,897 shs$938.12 million
05/29/2024$48.97$48.37
-1.23%		$49.26$47.09419,161 shs$881.79 million
05/28/2024$48.10$48.97
+1.81%		$49.60$48.11483,971 shs$892.72 million
05/27/2024$48.10$48.10$48.55$46.90367,200 shs$876.86 million
05/24/2024$47.78$48.10
+0.67%		$48.55$46.90367,220 shs$876.86 million
05/23/2024$49.44$47.78
-3.36%		$49.64$47.17419,376 shs$871.03 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
05/22/2024$49.04$49.44
+0.82%		$50.04$48.66296,472 shs$901.29 million
05/21/2024$50.36$49.04
-2.62%		$50.10$48.42422,899 shs$894.10 million
05/20/2024$52.98$50.36
-4.95%		$53.48$50.05475,148 shs$918.06 million
05/17/2024$54.76$52.98
-3.25%		$55.15$52.93238,414 shs$965.83 million
05/16/2024$55.44$54.76
-1.23%		$55.49$54.67177,735 shs$998.38 million
05/15/2024$58.68$55.44
-5.52%		$59.65$55.31261,114 shs$1.01 billion
05/14/2024$57.50$58.68
+2.05%		$60.74$57.31493,891 shs$1.07 billion
05/13/2024$53.44$57.50
+7.60%		$57.92$53.44542,733 shs$1.05 billion
05/10/2024$53.78$53.44
-0.63%		$54.88$53.34465,990 shs$974.21 million
05/09/2024$53.06$53.78
+1.36%		$54.51$52.14511,298 shs$980.41 million
05/08/2024$53.89$53.06
-1.54%		$55.15$52.55531,829 shs$967.28 million
05/07/2024$56.26$53.89
-4.21%		$56.46$51.13831,806 shs$982.42 million
05/06/2024$55.63$56.26
+1.13%		$56.73$53.90574,563 shs$1.03 billion
05/03/2024$54.37$55.63
+2.32%		$56.08$54.55313,293 shs$1.01 billion
05/02/2024$53.68$54.37
+1.29%		$54.73$53.07309,890 shs$991.17 million
05/01/2024$54.56$53.68
-1.61%		$55.01$52.38434,311 shs$981.59 million
04/30/2024$56.74$54.56
-3.84%		$55.91$54.30375,530 shs$997.90 million
04/29/2024$57.04$56.74
-0.53%		$58.00$56.15227,878 shs$1.04 billion
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
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
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
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

Related Companies:
This page (NASDAQ:ALGT) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
This unknown company solves the biggest issue with AI
Manward Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative