Free Trial

Allegiant Travel (ALGT) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free ALGT Stock Alerts
$50.26
+1.89 (+3.91%)
(As of 11:19 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Allegiant Travel Stock Price Performance

5 Day
Performance
+0.56%
1 Month
Performance
-11.35%
3 Month
Performance
-33.54%
6 Month
Performance
-29.38%
Year-To-Date
Performance
-41.45%
1 Year
Performance
-50.52%
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 Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ALGT Stock Chart for Thursday, May, 30, 2024

ALGT Chart by TradingView

Allegiant Travel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
04/04/2024$65.90$65.72
-0.27%		$69.84$65.32360,049 shs$1.20 billion
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange