Allegiant Travel (ALGT) Stock Chart & Stock Price History $80.85 -2.88 (-3.44%) (As of 12/18/2024 05:45 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Allegiant Travel Stock Price Performance 5 Day Performance-4.77%1 Month Performance+14.21%3 Month Performance+87.76%6 Month Performance+52.98%Year-To-Date Performance-2.13%1 Year Performance-3.13% 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 URGENT: This Altcoin Opportunity Won’t Wait – Act Now (Ad)It’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life-changing for those who are prepared. Why? Because altcoin prices are about to explode.>> Register for the Workshop Now ALGT Stock Chart for Thursday, December, 19, 2024 ALGT Chart by TradingView Allegiant Travel Stock 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 Capitalization12/18/2024$83.73$80.85-3.44%$87.96$79.61330,091 shs$1.48 billion12/17/2024$84.42$83.73-0.82%$85.92$83.35268,399 shs$1.54 billion12/16/2024$84.90$84.42-0.57%$86.17$83.09272,786 shs$1.55 billion12/13/2024$87.34$84.90-2.79%$87.70$84.45774,666 shs$1.56 billion12/12/2024$86.70$87.34+0.74%$94.45$87.06529,642 shs$1.60 billion12/11/2024$82.78$86.70+4.74%$87.67$83.06387,764 shs$1.59 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. 12/10/2024$82.26$82.78+0.63%$83.82$81.08252,525 shs$1.52 billion12/09/2024$79.84$82.26+3.03%$84.17$80.05285,943 shs$1.51 billion12/06/2024$81.12$79.84-1.58%$82.90$79.42226,120 shs$1.46 billion12/05/2024$82.90$81.12-2.15%$86.21$80.53243,934 shs$1.49 billion12/04/2024$79.04$82.90+4.88%$83.34$80.25254,102 shs$1.52 billion12/03/2024$80.77$79.04-2.14%$80.85$78.73218,499 shs$1.45 billion12/02/2024$81.84$80.77-1.31%$82.00$79.55304,130 shs$1.48 billion11/29/2024$81.02$81.84+1.01%$83.16$80.63167,563 shs$1.50 billion11/28/2024$81.02$81.02$82.55$80.26251,280 shs$1.49 billion11/27/2024$80.74$81.02+0.35%$82.55$80.26251,280 shs$1.49 billion11/26/2024$84.01$80.74-3.89%$84.79$80.36285,184 shs$1.48 billion11/25/2024$79.09$84.01+6.22%$86.94$81.50644,730 shs$1.54 billion11/22/2024$75.25$79.09+5.10%$79.30$75.25376,962 shs$1.45 billion11/21/2024$72.70$75.25+3.51%$76.03$72.56210,229 shs$1.38 billion11/20/2024$70.79$72.70+2.70%$72.97$69.71346,631 shs$1.33 billion11/19/2024$74.20$70.79-4.60%$73.58$70.33442,940 shs$1.30 billion11/18/2024$77.69$74.20-4.49%$77.87$74.16405,345 shs$1.36 billion Related Companies SKYW Stock Price Chart CPA Stock Price Chart JBLU Stock Price Chart DAL Stock Price Chart UAL Stock Price Chart LUV Stock Price Chart ALK Stock Price Chart ULCC Stock Price Chart VLRS 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 12/19/2024 by MarketBeat.com Staff From Our PartnersDid You See Trump’s Bombshell Exec. Order 001?Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."Banyan Hill Publishing | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | Sponsored⭕ [URGENT] Buy Alert just triggeredMy absolute favorite stock just hit a critical "buy now" trigger price.Behind the Markets | SponsoredCould This Tiny Device Help You Make an Extra $30k a Year?I believe it’s going to power Elon Musk’s next AI revolution… A revolution he believes will be worth more t...Brownstone Research | Sponsored 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. 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.
Free ALGT Stock Alerts