5 DAY PERFORMANCE
-18.97%
1 MONTH PERFORMANCE
-11.43%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+7.79%
YEAR-TO-DATE PERFORMANCE
-33.29%
1 YEAR PERFORMANCE
-21.36%
Allegiant Travel Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $79.30 | $82.64 (4.21%) | $83.41 | $78.52 | 218.71 K | $1.49 B |
| 12/04/2025 | $79.00 | $79.44 (0.56%) | $80.99 | $78.19 | 252.33 K | $1.43 B |
| 12/03/2025 | $77.86 | $79.91 (2.63%) | $80.80 | $77.83 | 324.90 K | $1.44 B |
| 12/02/2025 | $76.19 | $77.49 (1.71%) | $79.85 | $74.44 | 385.44 K | $1.40 B |
| 12/01/2025 | $74.11 | $75.91 (2.43%) | $77.73 | $73.70 | 345.90 K | $1.37 B |
| 11/28/2025 | $77.54 | $76.00 (-1.99%) | $77.73 | $75.25 | 162.32 K | $1.37 B |
| 11/26/2025 | $71.61 | $77.58 (8.34%) | $78.27 | $71.61 | 490.40 K | $1.40 B |
| 11/25/2025 | $68.54 | $72.51 (5.79%) | $74.90 | $68.54 | 481.30 K | $1.31 B |
| 11/24/2025 | $65.28 | $68.46 (4.87%) | $68.85 | $64.61 | 320.06 K | $1.24 B |
| 11/21/2025 | $61.81 | $65.45 (5.89%) | $66.48 | $61.60 | 408.70 K | $1.18 B |
| 11/20/2025 | $63.39 | $61.77 (-2.56%) | $64.40 | $61.36 | 229.12 K | $1.11 B |
| 11/19/2025 | $64.25 | $61.90 (-3.66%) | $64.60 | $61.71 | 233.40 K | $1.12 B |
| 11/18/2025 | $61.80 | $63.70 (3.07%) | $64.61 | $61.57 | 330.60 K | $1.15 B |
| 11/17/2025 | $65.77 | $62.92 (-4.33%) | $65.85 | $62.02 | 286.64 K | $1.14 B |
| 11/14/2025 | $65.09 | $65.96 (1.34%) | $66.50 | $64.16 | 290.00 K | $1.19 B |
| 11/13/2025 | $67.98 | $66.51 (-2.16%) | $70.03 | $66.35 | 246.30 K | $1.20 B |
| 11/12/2025 | $66.64 | $69.07 (3.65%) | $69.72 | $66.61 | 305.41 K | $1.25 B |
| 11/11/2025 | $68.00 | $66.76 (-1.82%) | $69.82 | $66.33 | 327.21 K | $1.21 B |
| 11/10/2025 | $72.37 | $68.32 (-5.6%) | $72.46 | $68.12 | 278.50 K | $1.23 B |
| 11/07/2025 | $67.41 | $70.89 (5.16%) | $71.75 | $65.67 | 369.80 K | $1.28 B |
| 11/06/2025 | $69.82 | $68.91 (-1.3%) | $71.30 | $67.20 | 399.98 K | $1.24 B |
| 11/05/2025 | $59.88 | $72.57 (21.19%) | $72.73 | $59.03 | 1.08 M | $1.31 B |
| 11/04/2025 | $60.90 | $58.03 (-4.71%) | $61.23 | $57.11 | 515.94 K | $1.05 B |
| 11/03/2025 | $62.18 | $61.93 (-0.4%) | $63.21 | $60.88 | 257.60 K | $1.12 B |
| 10/31/2025 | $60.58 | $62.18 (2.64%) | $62.28 | $60.34 | 312.30 K | $1.12 B |
| 10/30/2025 | $62.25 | $61.09 (-1.86%) | $63.27 | $60.73 | 199.52 K | $1.10 B |
| 10/29/2025 | $62.31 | $62.43 (0.19%) | $64.05 | $61.60 | 200.14 K | $1.12 B |
| 10/28/2025 | $65.00 | $63.30 (-2.62%) | $65.30 | $62.50 | 233.40 K | $1.14 B |
| 10/27/2025 | $66.61 | $65.47 (-1.71%) | $67.88 | $65.29 | 233.51 K | $1.18 B |
| 10/24/2025 | $64.79 | $66.51 (2.65%) | $67.05 | $64.79 | 262.02 K | $1.20 B |
| 10/23/2025 | $66.55 | $64.79 (-2.64%) | $66.99 | $64.29 | 296.60 K | $1.17 B |
| 10/22/2025 | $67.89 | $66.36 (-2.25%) | $68.50 | $66.20 | 282.60 K | $1.19 B |
| 10/21/2025 | $65.21 | $67.90 (4.13%) | $68.52 | $65.20 | 470.66 K | $1.22 B |
| 10/20/2025 | $64.00 | $65.91 (2.98%) | $66.80 | $63.67 | 195.10 K | $1.19 B |
| 10/17/2025 | $64.68 | $63.95 (-1.13%) | $64.85 | $63.50 | 302.50 K | $1.15 B |
| 10/16/2025 | $65.17 | $65.60 (0.66%) | $66.12 | $61.42 | 471.70 K | $1.18 B |
| 10/15/2025 | $65.13 | $65.59 (0.71%) | $65.78 | $64.14 | 164.32 K | $1.18 B |
| 10/14/2025 | $60.22 | $65.12 (8.14%) | $65.88 | $60.22 | 236.91 K | $1.17 B |
| 10/13/2025 | $60.15 | $61.04 (1.48%) | $61.41 | $59.52 | 125.80 K | $1.10 B |
| 10/10/2025 | $61.07 | $58.75 (-3.8%) | $61.82 | $58.13 | 278.80 K | $1.06 B |
| 10/09/2025 | $63.63 | $60.74 (-4.54%) | $64.99 | $60.17 | 318.70 K | $1.09 B |
| 10/08/2025 | $62.46 | $62.30 (-0.26%) | $63.14 | $60.99 | 220.82 K | $1.12 B |
| 10/07/2025 | $63.90 | $62.12 (-2.79%) | $63.90 | $60.96 | 347.30 K | $1.12 B |
| 10/06/2025 | $63.44 | $63.92 (0.76%) | $64.20 | $61.38 | 228.80 K | $1.15 B |
| 10/03/2025 | $61.60 | $62.79 (1.93%) | $63.86 | $60.26 | 402.32 K | $1.13 B |
| 10/02/2025 | $59.58 | $59.94 (0.6%) | $60.01 | $58.00 | 273.84 K | $1.08 B |
| 10/01/2025 | $61.20 | $59.47 (-2.83%) | $61.89 | $59.39 | 280.20 K | $1.07 B |
| 09/30/2025 | $62.73 | $60.77 (-3.12%) | $63.00 | $60.03 | 247.90 K | $1.09 B |
| 09/29/2025 | $61.51 | $62.77 (2.05%) | $62.90 | $59.37 | 293.25 K | $1.13 B |
| 09/26/2025 | $59.53 | $60.58 (1.76%) | $61.18 | $59.34 | 216.30 K | $1.09 B |
| 09/25/2025 | $61.03 | $59.26 (-2.9%) | $61.03 | $59.14 | 298.30 K | $1.07 B |
| 09/24/2025 | $62.43 | $61.23 (-1.92%) | $64.24 | $60.36 | 260.00 K | $1.10 B |
| 09/23/2025 | $61.50 | $61.98 (0.78%) | $64.50 | $60.83 | 316.23 K | $1.11 B |
| 09/22/2025 | $60.50 | $61.45 (1.57%) | $61.90 | $59.98 | 290.33 K | $1.11 B |
| 09/19/2025 | $62.87 | $61.00 (-2.97%) | $62.87 | $60.30 | 712.21 K | $1.10 B |
| 09/18/2025 | $62.70 | $62.51 (-0.3%) | $63.32 | $60.35 | 494.84 K | $1.12 B |
| 09/17/2025 | $64.07 | $62.06 (-3.14%) | $65.50 | $61.68 | 356.90 K | $1.12 B |
| 09/16/2025 | $61.48 | $63.45 (3.2%) | $63.50 | $60.48 | 294.85 K | $1.14 B |
| 09/15/2025 | $64.88 | $61.48 (-5.24%) | $65.52 | $61.24 | 389.02 K | $1.11 B |
| 09/12/2025 | $64.83 | $64.74 (-0.14%) | $65.47 | $64.01 | 364.01 K | $1.16 B |
| 09/11/2025 | $63.98 | $64.77 (1.23%) | $65.19 | $62.66 | 285.53 K | $1.17 B |
| 09/10/2025 | $60.29 | $62.95 (4.41%) | $64.20 | $60.00 | 425.01 K | $1.13 B |
| 09/09/2025 | $62.48 | $60.76 (-2.75%) | $62.96 | $60.58 | 531.44 K | $1.09 B |
| 09/08/2025 | $64.40 | $62.54 (-2.89%) | $65.00 | $60.72 | 341.10 K | $1.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
