Allegiant Travel (ALGT) Stock Chart & Stock Price History $45.69 +0.76 (+1.69%) As of 12:38 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Allegiant Travel Stock Price Performance 5 Day Performance-3.13%1 Month Performance-17.15%3 Month Performance-56.00%6 Month Performance-24.23%Year-To-Date Performance-52.26%1 Year Performance-26.04% 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 ALGT Stock Chart for Tuesday, April, 15, 2025 ALGT Chart by TradingViewRemove Ads 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 Capitalization04/14/2025$46.51$44.93-3.40%$47.47$44.56408,800 shs$823.93 million04/11/2025$46.38$46.51+0.28%$46.88$44.60314,206 shs$852.90 million04/10/2025$50.34$46.38-7.87%$49.00$45.00647,498 shs$850.52 million04/09/2025$42.33$50.34+18.92%$51.94$42.23804,244 shs$923.14 million04/09/2025$42.33$50.34+18.92%$51.94$42.23804,244 shs$923.14 million04/08/2025$45.92$42.33-7.82%$48.10$41.64670,089 shs$776.25 million04/08/2025$45.92$42.33-7.82%$48.10$41.64670,089 shs$776.25 million04/07/2025$46.55$45.92-1.35%$49.40$41.03698,596 shs$842.08 million04/04/2025$48.71$46.55-4.43%$47.37$43.32701,000 shs$853.63 million04/03/2025$55.45$48.71-12.16%$51.71$47.75623,454 shs$893.24 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. 04/02/2025$50.85$55.45+9.05%$56.00$51.69409,352 shs$1.02 billion04/01/2025$51.65$50.85-1.55%$51.83$49.64435,976 shs$932.49 million03/31/2025$53.22$51.65-2.95%$52.12$49.62424,587 shs$947.16 million03/28/2025$54.90$53.22-3.06%$54.96$52.39266,505 shs$975.95 million03/27/2025$55.92$54.90-1.82%$55.73$53.63342,896 shs$1.01 billion03/26/2025$55.14$55.92+1.41%$56.24$54.71275,016 shs$1.03 billion03/25/2025$56.23$55.14-1.94%$56.89$54.73352,784 shs$1.01 billion03/24/2025$54.96$56.23+2.31%$57.08$55.27395,120 shs$1.03 billion03/21/2025$53.03$54.96+3.64%$55.00$51.55601,776 shs$1.01 billion03/20/2025$55.97$53.03-5.25%$54.91$52.77518,757 shs$972.46 million03/19/2025$52.42$55.97+6.77%$56.71$52.12546,247 shs$1.03 billion03/18/2025$54.21$52.42-3.30%$54.04$52.02462,801 shs$961.28 million03/17/2025$54.23$54.21-0.04%$54.75$51.58692,232 shs$994.10 million03/14/2025$53.49$54.23+1.38%$54.90$52.731.14 million shs$994.47 million Related Companies JBLU Stock Price Chart DAL Stock Price Chart UAL Stock Price Chart LUV Stock Price Chart ALK Stock Price Chart CPA Stock Price Chart SKYW Stock Price Chart ULCC Stock Price Chart AZUL Stock Price Chart VLRS 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 4/15/2025 by MarketBeat.com Staff From Our PartnersElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredElon’s Silver Play? Trump Clears the PathNothing is confirmed—yet. But Musk has disrupted every industry he's touched, and Trump's policies make the ti...Priority Gold | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsElon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...InvestorPlace | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | 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.
