Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Allegiant Travel Company - Common Stock (NQ:ALGT)

48.12 -3.52 (-6.82%)
Official Closing Price Updated: 4:15 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 50.00 50.19 47.80 48.12 599,761 -3.52(-6.82%)
Jul 31, 2025 50.58 52.96 50.12 51.64 379,834 +0.97(+1.91%)
Jul 30, 2025 50.92 52.12 50.17 50.67 350,018 -0.12(-0.24%)
Jul 29, 2025 51.29 52.46 50.49 50.79 335,729 -0.50(-0.97%)
Jul 28, 2025 51.01 51.66 50.14 51.29 455,772 +0.66(+1.30%)
Jul 25, 2025 50.33 50.70 49.38 50.63 405,136 +0.28(+0.56%)
Jul 24, 2025 52.54 53.77 50.16 50.35 554,099 -3.77(-6.97%)
Jul 23, 2025 53.13 54.39 52.77 54.12 294,635 +1.64(+3.13%)
Jul 22, 2025 51.41 52.73 51.13 52.48 322,216 +1.03(+2.00%)
Jul 21, 2025 52.31 52.53 51.05 51.45 313,153 -0.24(-0.46%)
Jul 18, 2025 52.47 53.21 50.61 51.69 300,421 -0.61(-1.17%)
Jul 17, 2025 53.20 55.02 51.77 52.30 413,866 -0.21(-0.40%)
Jul 16, 2025 53.32 53.68 50.57 52.51 388,366 +0.05(+0.10%)
Jul 15, 2025 54.20 54.95 52.40 52.46 339,831 -1.75(-3.23%)
Jul 14, 2025 54.51 54.76 53.50 54.21 386,757 -0.31(-0.57%)
Jul 11, 2025 57.36 57.87 54.40 54.52 526,708 -4.07(-6.95%)
Jul 10, 2025 56.01 60.00 54.54 58.59 730,910 +5.81(+11.01%)
Jul 09, 2025 55.12 56.52 52.70 52.78 405,327 -1.75(-3.21%)
Jul 08, 2025 55.69 57.36 54.36 54.53 410,810 -0.88(-1.59%)
Jul 07, 2025 58.66 60.17 55.32 55.41 687,873 -4.88(-8.09%)
Jul 03, 2025 59.40 61.55 59.40 60.29 325,094 +1.21(+2.05%)
Jul 02, 2025 58.21 59.51 57.51 59.08 236,978 +0.71(+1.22%)
Jul 01, 2025 56.14 59.93 54.90 58.37 873,432 +3.42(+6.22%)
Jun 30, 2025 56.22 56.22 54.46 54.95 318,323 -0.76(-1.36%)
Jun 27, 2025 56.27 56.70 54.77 55.71 556,515 +1.06(+1.94%)
Jun 26, 2025 54.37 55.76 54.07 54.65 201,123 +0.37(+0.68%)
Jun 25, 2025 53.70 56.22 53.70 54.28 365,589 +0.26(+0.48%)
Jun 24, 2025 53.17 54.65 52.61 54.02 296,152 +2.45(+4.75%)
Jun 23, 2025 49.48 51.77 48.36 51.57 307,893 +1.35(+2.69%)
Jun 20, 2025 51.66 52.04 49.95 50.22 356,997 -0.89(-1.74%)
Jun 18, 2025 52.03 52.75 51.09 51.11 301,818 -1.16(-2.22%)
Jun 17, 2025 53.63 54.49 51.85 52.27 448,905 -1.96(-3.62%)
Jun 16, 2025 52.38 54.27 51.75 54.23 384,694 +3.19(+6.24%)
Jun 13, 2025 51.10 52.50 50.01 51.05 653,540 -2.64(-4.92%)
Jun 12, 2025 53.47 54.26 52.41 53.69 344,346 -0.90(-1.65%)
Jun 11, 2025 58.49 58.49 54.27 54.59 293,044 -3.46(-5.96%)
Jun 10, 2025 57.48 58.44 56.70 58.05 251,705 +0.88(+1.54%)
Jun 09, 2025 59.10 59.49 56.18 57.17 414,857 -1.08(-1.85%)
Jun 06, 2025 56.26 58.35 55.69 58.25 312,630 +3.34(+6.08%)
Jun 05, 2025 55.98 57.05 54.44 54.91 236,492 -1.47(-2.61%)
Jun 04, 2025 57.61 58.23 56.38 56.38 294,548 -1.08(-1.88%)
Jun 03, 2025 55.50 58.00 54.74 57.46 510,180 +2.31(+4.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.