5 DAY PERFORMANCE
+61.49%
1 MONTH PERFORMANCE
+15.68%
3 MONTH PERFORMANCE
+12.34%
6 MONTH PERFORMANCE
+134.34%
YEAR-TO-DATE PERFORMANCE
+4.25%
1 YEAR PERFORMANCE
+39.91%
Allegiant Travel Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $57.20 | $54.79 (-4.21%) | $56.91 | $53.48 | 447,994 | $962.94 M |
| 03/11/2025 | $55.81 | $56.51 (1.25%) | $58.42 | $55.34 | 618,917 | $1.01 B |
| 03/10/2025 | $58.32 | $55.71 (-4.48%) | $58.56 | $51.93 | 1.01 M | $994.53 M |
| 03/07/2025 | $62.17 | $60.76 (-2.27%) | $63.14 | $58.71 | 823,623 | $1.08 B |
| 03/06/2025 | $64.75 | $62.77 (-3.06%) | $65.26 | $62.26 | 439,307 | $1.12 B |
| 03/05/2025 | $63.86 | $65.93 (3.24%) | $66.50 | $62.10 | 709,500 | $1.18 B |
| 03/04/2025 | $67.87 | $62.89 (-7.34%) | $68.25 | $62.46 | 764,321 | $1.12 B |
| 03/03/2025 | $71.88 | $69.48 (-3.34%) | $74.37 | $69.27 | 331,613 | $1.24 B |
| 02/28/2025 | $74.26 | $73.50 (-1.02%) | $75.88 | $71.86 | 378,400 | $1.31 B |
| 02/27/2025 | $76.89 | $74.62 (-2.95%) | $78.62 | $72.70 | 370,206 | $1.34 B |
| 02/26/2025 | $78.24 | $76.40 (-2.35%) | $80.05 | $76.36 | 371,800 | $1.37 B |
| 02/25/2025 | $81.61 | $77.50 (-5.04%) | $82.79 | $76.42 | 388,400 | $1.39 B |
| 02/24/2025 | $82.78 | $81.61 (-1.41%) | $83.47 | $81.28 | 288,827 | $1.46 B |
| 02/21/2025 | $86.80 | $81.64 (-5.94%) | $88.31 | $79.64 | 347,019 | $1.46 B |
| 02/20/2025 | $85.25 | $85.97 (0.84%) | $86.33 | $82.36 | 328,900 | $1.54 B |
| 02/19/2025 | $83.80 | $85.72 (2.29%) | $86.67 | $83.04 | 335,047 | $1.54 B |
| 02/18/2025 | $84.00 | $84.89 (1.06%) | $85.52 | $83.21 | 429,500 | $1.52 B |
| 02/14/2025 | $82.40 | $83.26 (1.04%) | $84.53 | $82.15 | 390,634 | $1.49 B |
| 02/13/2025 | $84.90 | $81.55 (-3.95%) | $86.83 | $80.35 | 339,226 | $1.46 B |
| 02/12/2025 | $84.41 | $84.82 (0.49%) | $86.32 | $84.00 | 287,400 | $1.52 B |
| 02/11/2025 | $87.40 | $85.64 (-2.01%) | $90.41 | $85.30 | 481,400 | $1.53 B |
| 02/10/2025 | $90.41 | $88.35 (-2.28%) | $90.51 | $86.37 | 291,718 | $1.58 B |
| 02/07/2025 | $91.41 | $90.49 (-1.01%) | $93.36 | $89.69 | 348,470 | $1.62 B |
| 02/06/2025 | $84.38 | $89.29 (5.82%) | $89.45 | $83.40 | 561,200 | $1.60 B |
| 02/05/2025 | $97.20 | $83.93 (-13.65%) | $97.20 | $80.48 | 1.20 M | $1.50 B |
| 02/04/2025 | $98.64 | $99.11 (0.48%) | $100.88 | $97.57 | 569,800 | $1.78 B |
| 02/03/2025 | $99.00 | $97.81 (-1.2%) | $100.52 | $97.19 | 455,500 | $1.75 B |
| 01/31/2025 | $104.26 | $102.43 (-1.76%) | $107.57 | $102.08 | 251,598 | $1.83 B |
| 01/30/2025 | $102.89 | $104.06 (1.14%) | $105.41 | $102.22 | 281,300 | $1.86 B |
| 01/29/2025 | $103.18 | $103.36 (0.17%) | $104.60 | $102.38 | 317,294 | $1.85 B |
| 01/28/2025 | $102.36 | $103.03 (0.65%) | $104.29 | $100.90 | 248,700 | $1.85 B |
| 01/27/2025 | $102.01 | $104.24 (2.19%) | $106.16 | $101.81 | 362,800 | $1.87 B |
| 01/24/2025 | $101.98 | $102.73 (0.74%) | $104.11 | $100.13 | 192,411 | $1.84 B |
| 01/23/2025 | $103.87 | $102.00 (-1.8%) | $104.46 | $100.87 | 322,432 | $1.83 B |
| 01/22/2025 | $105.64 | $104.32 (-1.25%) | $106.38 | $103.51 | 268,506 | $1.87 B |
| 01/21/2025 | $104.03 | $105.30 (1.22%) | $106.87 | $103.18 | 269,484 | $1.89 B |
| 01/17/2025 | $104.84 | $102.99 (-1.76%) | $105.02 | $102.45 | 208,810 | $1.84 B |
| 01/16/2025 | $102.00 | $102.34 (0.33%) | $103.87 | $101.49 | 214,100 | $1.83 B |
| 01/15/2025 | $103.43 | $102.12 (-1.27%) | $105.15 | $101.82 | 290,156 | $1.83 B |
| 01/14/2025 | $98.99 | $100.97 (2%) | $101.00 | $98.01 | 340,747 | $1.81 B |
| 01/13/2025 | $98.60 | $97.25 (-1.37%) | $100.98 | $94.67 | 310,876 | $1.74 B |
| 01/10/2025 | $99.72 | $100.94 (1.22%) | $101.71 | $96.74 | 341,900 | $1.81 B |
| 01/08/2025 | $97.79 | $99.30 (1.54%) | $100.10 | $94.29 | 258,500 | $1.78 B |
| 01/07/2025 | $99.66 | $99.12 (-0.54%) | $101.00 | $97.36 | 280,000 | $1.78 B |
| 01/06/2025 | $95.03 | $98.12 (3.25%) | $100.12 | $94.89 | 428,400 | $1.76 B |
| 01/03/2025 | $92.14 | $93.93 (1.94%) | $94.03 | $88.95 | 258,205 | $1.68 B |
| 01/02/2025 | $95.00 | $91.95 (-3.21%) | $96.93 | $91.69 | 268,100 | $1.65 B |
| 12/31/2024 | $93.00 | $94.12 (1.2%) | $94.53 | $91.60 | 338,834 | $1.69 B |
| 12/30/2024 | $91.08 | $92.24 (1.27%) | $92.62 | $88.89 | 246,000 | $1.65 B |
| 12/27/2024 | $90.57 | $91.11 (0.6%) | $91.66 | $88.88 | 226,443 | $1.63 B |
| 12/26/2024 | $88.76 | $91.41 (2.99%) | $92.22 | $88.07 | 309,801 | $1.64 B |
| 12/24/2024 | $87.21 | $90.34 (3.59%) | $90.34 | $87.00 | 182,730 | $1.62 B |
| 12/23/2024 | $84.01 | $87.30 (3.92%) | $87.99 | $83.99 | 258,985 | $1.56 B |
| 12/20/2024 | $80.57 | $84.47 (4.84%) | $85.56 | $80.57 | 397,743 | $1.51 B |
| 12/19/2024 | $81.91 | $82.12 (0.26%) | $84.09 | $80.61 | 184,011 | $1.47 B |
| 12/18/2024 | $84.80 | $80.85 (-4.66%) | $87.96 | $79.61 | 330,100 | $1.45 B |
| 12/17/2024 | $84.82 | $83.73 (-1.29%) | $85.92 | $83.35 | 268,405 | $1.50 B |
| 12/16/2024 | $84.92 | $84.42 (-0.59%) | $86.17 | $83.09 | 273,030 | $1.51 B |
| 12/13/2024 | $87.70 | $84.90 (-3.19%) | $87.70 | $84.45 | 774,700 | $1.52 B |
| 12/12/2024 | $88.00 | $87.34 (-0.75%) | $94.45 | $87.06 | 529,644 | $1.56 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.
