NasdaqGS - Nasdaq Real Time Price USD

Allegiant Travel Company (ALGT)

58.11 -0.96 (-1.63%)
As of 3:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 58.27 58.86 56.00 58.11 58.11 422,942
Apr 24, 2024 61.52 61.58 58.87 59.07 59.07 400,200
Apr 23, 2024 61.52 62.76 60.95 61.63 61.63 184,000
Apr 22, 2024 62.71 62.97 61.80 62.21 62.21 192,700
Apr 19, 2024 61.00 62.57 61.00 62.31 62.31 211,300
Apr 18, 2024 61.99 63.40 61.70 61.77 61.77 234,500
Apr 17, 2024 61.70 62.72 60.96 61.26 61.26 261,100
Apr 16, 2024 60.13 60.90 59.54 60.52 60.52 217,000
Apr 15, 2024 61.47 61.96 60.07 60.75 60.75 331,200
Apr 12, 2024 62.33 62.38 60.64 61.25 61.25 344,400
Apr 11, 2024 62.51 63.72 61.01 63.32 63.32 293,900
Apr 10, 2024 65.50 66.61 61.81 62.15 62.15 511,400
Apr 9, 2024 64.81 66.38 64.81 66.09 66.09 213,300
Apr 8, 2024 65.80 66.90 64.99 65.80 65.80 202,400
Apr 5, 2024 65.25 66.11 63.90 65.63 65.63 419,800
Apr 4, 2024 66.06 69.84 65.32 65.72 65.72 360,400
Apr 3, 2024 67.21 68.27 65.34 65.90 65.90 264,500
Apr 2, 2024 68.23 69.57 67.11 67.40 67.40 279,200
Apr 1, 2024 75.21 75.21 69.31 69.42 69.42 372,100
Mar 28, 2024 75.88 77.15 75.00 75.21 75.21 163,200
Mar 27, 2024 73.85 76.63 73.38 76.25 76.25 205,200
Mar 26, 2024 74.10 74.19 72.80 73.00 73.00 107,200
Mar 25, 2024 72.42 73.51 71.98 73.32 73.32 126,700
Mar 22, 2024 72.58 72.84 71.71 72.40 72.40 220,400
Mar 21, 2024 70.83 72.86 70.22 72.01 72.01 373,200
Mar 20, 2024 66.85 70.63 66.51 70.28 70.28 274,000
Mar 19, 2024 67.28 68.05 67.19 67.91 67.91 177,100
Mar 18, 2024 67.33 68.16 66.26 67.50 67.50 187,500
Mar 15, 2024 67.31 68.46 65.59 67.61 67.61 655,900
Mar 14, 2024 69.97 70.64 66.47 67.05 67.05 262,700
Mar 13, 2024 70.16 72.55 69.69 70.06 70.06 232,200
Mar 12, 2024 70.08 71.78 68.40 70.13 70.13 222,400
Mar 11, 2024 72.06 72.51 70.66 70.92 70.92 175,600
Mar 8, 2024 74.09 74.69 71.93 72.49 72.49 306,900
Mar 7, 2024 74.73 75.97 72.61 72.98 72.98 222,300
Mar 6, 2024 73.28 74.96 72.64 74.74 74.74 217,000
Mar 5, 2024 72.78 73.79 72.25 72.33 72.33 159,300
Mar 4, 2024 71.48 73.82 71.03 73.73 73.73 425,600
Mar 1, 2024 73.79 73.79 71.53 71.98 71.98 225,600
Feb 29, 2024 74.67 75.44 72.50 72.78 72.78 211,900
Feb 28, 2024 74.37 75.43 73.41 73.92 73.92 266,800
Feb 27, 2024 76.39 77.16 74.61 75.22 75.22 214,000
Feb 26, 2024 75.50 76.61 75.00 75.38 75.38 213,700
Feb 23, 2024 78.80 79.20 75.72 75.74 75.74 285,300
Feb 22, 2024 79.10 80.37 78.50 78.66 78.66 267,400
Feb 21, 2024 81.39 81.40 78.02 78.86 78.86 214,100
Feb 20, 2024 80.66 82.72 80.29 81.56 81.56 215,300
Feb 16, 2024 80.86 82.14 79.13 81.15 81.15 239,500
Feb 15, 2024 81.33 83.82 81.33 82.16 82.16 189,000
Feb 14, 2024 0.60 Dividend
Feb 14, 2024 79.15 80.48 77.63 80.40 80.40 249,500
Feb 13, 2024 76.98 78.26 76.11 78.03 77.43 277,500
Feb 12, 2024 77.92 80.25 77.92 79.18 78.57 232,300
Feb 9, 2024 77.74 79.00 76.31 78.60 78.00 213,200
Feb 8, 2024 77.00 78.25 75.32 77.94 77.34 177,100
Feb 7, 2024 78.51 78.72 75.59 76.26 75.67 230,800
Feb 6, 2024 73.99 79.63 73.93 78.50 77.90 352,400
Feb 5, 2024 77.07 79.70 72.00 73.10 72.54 632,200
Feb 2, 2024 78.61 80.44 78.20 79.11 78.50 310,300
Feb 1, 2024 79.41 80.65 76.80 79.92 79.31 281,200
Jan 31, 2024 79.22 81.40 77.72 78.40 77.80 249,600
Jan 30, 2024 79.21 80.84 79.21 79.55 78.94 260,600
Jan 29, 2024 80.67 81.20 79.24 80.35 79.73 189,500
Jan 26, 2024 81.69 83.12 80.90 80.91 80.29 184,000
Jan 25, 2024 80.89 83.61 80.78 81.65 81.02 397,400
Jan 24, 2024 80.01 80.01 78.10 78.75 78.14 142,800
Jan 23, 2024 78.37 79.96 77.38 78.55 77.95 219,600
Jan 22, 2024 75.22 76.96 74.96 76.16 75.57 236,500
Jan 19, 2024 75.27 75.71 73.06 74.95 74.37 203,800
Jan 18, 2024 72.58 74.52 71.03 74.45 73.88 224,000
Jan 17, 2024 72.57 73.70 69.70 71.84 71.29 357,400
Jan 16, 2024 75.15 75.32 71.65 74.18 73.61 388,300
Jan 12, 2024 78.17 78.60 75.70 76.11 75.52 160,500
Jan 11, 2024 77.81 79.63 75.83 79.17 78.56 211,800
Jan 10, 2024 79.07 79.07 77.35 77.88 77.28 144,500
Jan 9, 2024 79.87 80.32 77.99 78.75 78.14 214,500
Jan 8, 2024 78.66 83.66 78.66 81.14 80.52 260,800
Jan 5, 2024 77.85 81.28 77.85 78.99 78.38 175,800
Jan 4, 2024 76.97 78.69 76.31 78.28 77.68 177,600
Jan 3, 2024 79.40 79.46 75.83 76.34 75.75 291,100
Jan 2, 2024 81.65 83.05 79.28 81.09 80.47 161,200
Dec 29, 2023 83.77 83.84 81.78 82.61 81.97 150,500
Dec 28, 2023 82.90 84.87 82.90 84.14 83.49 129,300
Dec 27, 2023 83.69 83.94 82.43 83.44 82.80 120,000
Dec 26, 2023 84.40 85.22 83.40 83.49 82.85 112,700
Dec 22, 2023 84.50 85.91 84.30 84.49 83.84 198,800
Dec 21, 2023 83.07 84.62 83.05 84.35 83.70 236,400
Dec 20, 2023 83.10 84.65 81.18 81.27 80.65 264,200
Dec 19, 2023 83.75 84.78 82.92 83.46 82.82 213,200
Dec 18, 2023 82.05 83.44 80.15 82.88 82.24 275,500
Dec 15, 2023 81.83 82.91 80.36 82.25 81.62 601,200
Dec 14, 2023 78.26 81.94 78.26 81.17 80.55 250,200
Dec 13, 2023 74.78 78.17 72.10 77.71 77.11 409,100
Dec 12, 2023 73.90 75.74 73.33 75.31 74.73 258,400
Dec 11, 2023 74.86 74.93 72.95 74.15 73.58 227,200
Dec 8, 2023 75.05 75.69 73.17 75.11 74.53 438,600
Dec 7, 2023 72.95 76.67 72.95 75.49 74.91 247,500
Dec 6, 2023 71.99 74.65 71.89 72.53 71.97 199,500
Dec 5, 2023 72.93 73.26 69.79 70.69 70.15 216,400
Dec 4, 2023 72.35 75.55 71.59 73.71 73.14 287,200
Dec 1, 2023 68.49 71.37 68.05 71.35 70.80 190,400
Nov 30, 2023 69.09 69.75 68.26 68.49 67.96 222,100
Nov 29, 2023 69.83 71.25 68.85 68.96 68.43 237,300
Nov 28, 2023 67.95 68.39 67.15 68.03 67.51 202,500
Nov 27, 2023 68.50 69.58 67.05 67.78 67.26 378,000
Nov 24, 2023 67.95 69.79 67.31 69.63 69.09 149,800
Nov 22, 2023 69.16 71.42 67.33 67.81 67.29 351,400
Nov 21, 2023 69.19 69.19 67.17 67.42 66.90 272,400
Nov 20, 2023 66.43 69.89 65.75 69.66 69.12 266,300
Nov 17, 2023 67.08 67.57 66.44 66.92 66.41 268,600
Nov 16, 2023 66.74 67.59 65.27 65.97 65.46 285,900
Nov 15, 2023 64.16 69.39 64.16 66.74 66.23 432,700
Nov 14, 2023 0.60 Dividend
Nov 14, 2023 61.90 64.17 61.88 63.40 62.91 355,900
Nov 13, 2023 56.55 60.63 55.77 59.97 58.91 321,900
Nov 10, 2023 56.94 58.10 54.87 57.28 56.27 388,600
Nov 9, 2023 61.76 61.76 56.98 57.06 56.05 325,900
Nov 8, 2023 62.20 62.92 60.72 61.01 59.94 263,200
Nov 7, 2023 61.70 62.70 61.07 61.47 60.39 303,800
Nov 6, 2023 65.12 65.12 60.87 61.45 60.37 302,400
Nov 3, 2023 65.44 67.00 63.00 64.81 63.67 454,300
Nov 2, 2023 64.16 66.17 60.76 64.41 63.28 822,200
Nov 1, 2023 66.70 67.12 65.19 65.94 64.78 178,500
Oct 31, 2023 68.56 69.04 65.70 66.62 65.45 284,100
Oct 30, 2023 68.43 69.02 66.90 68.61 67.40 258,000
Oct 27, 2023 69.13 69.15 66.96 67.54 66.35 175,300
Oct 26, 2023 68.70 70.34 67.68 69.24 68.02 213,500
Oct 25, 2023 71.10 71.15 68.08 68.75 67.54 258,000
Oct 24, 2023 72.46 72.61 70.25 71.31 70.05 262,900
Oct 23, 2023 72.77 73.81 71.69 71.92 70.65 187,200
Oct 20, 2023 73.70 73.92 72.81 73.31 72.02 199,000
Oct 19, 2023 72.74 74.65 72.38 73.70 72.40 178,100
Oct 18, 2023 73.65 74.39 71.96 72.72 71.44 205,400
Oct 17, 2023 73.91 75.86 73.91 74.52 73.21 135,100
Oct 16, 2023 73.44 75.05 72.26 74.76 73.44 184,700
Oct 13, 2023 73.11 73.52 71.13 72.76 71.48 231,800
Oct 12, 2023 74.60 74.61 71.72 73.22 71.93 253,600
Oct 11, 2023 76.02 77.66 74.42 74.61 73.30 264,200
Oct 10, 2023 77.16 78.33 75.63 76.02 74.68 271,300
Oct 9, 2023 77.24 77.24 74.28 76.31 74.97 218,400
Oct 6, 2023 75.69 79.08 75.60 78.16 76.78 245,000
Oct 5, 2023 74.83 77.40 74.83 76.28 74.94 215,300
Oct 4, 2023 74.02 76.10 73.55 75.85 74.51 320,000
Oct 3, 2023 75.01 75.66 73.19 73.98 72.68 183,500
Oct 2, 2023 76.59 76.72 75.15 75.28 73.95 184,400
Sep 29, 2023 77.79 78.42 76.40 76.86 75.51 311,100
Sep 28, 2023 74.20 79.40 74.20 78.25 76.87 431,500
Sep 27, 2023 75.24 77.40 75.14 75.48 74.15 212,700
Sep 26, 2023 74.97 76.40 74.77 75.43 74.10 186,100
Sep 25, 2023 74.19 75.62 73.96 75.27 73.94 189,800
Sep 22, 2023 77.13 77.22 74.44 75.32 73.99 215,900
Sep 21, 2023 76.84 78.76 76.40 77.15 75.79 218,000
Sep 20, 2023 83.91 83.92 77.51 77.60 76.23 262,000
Sep 19, 2023 82.31 83.61 82.27 83.07 81.61 238,400
Sep 18, 2023 84.84 84.84 82.16 82.31 80.86 179,800
Sep 15, 2023 85.30 85.35 83.71 84.63 83.14 521,000
Sep 14, 2023 86.55 88.09 84.81 85.59 84.08 360,500
Sep 13, 2023 85.95 86.36 83.81 85.34 83.84 226,600
Sep 12, 2023 86.19 89.31 86.19 87.96 86.41 260,300
Sep 11, 2023 84.90 86.46 83.38 86.29 84.77 333,200
Sep 8, 2023 85.78 85.95 83.19 83.77 82.29 417,200
Sep 7, 2023 85.30 86.41 84.21 85.72 84.21 214,900
Sep 6, 2023 86.21 88.33 85.05 86.06 84.54 148,400
Sep 5, 2023 87.05 88.50 83.75 87.08 85.55 352,100
Sep 1, 2023 89.41 90.01 88.34 88.95 87.38 123,200
Aug 31, 2023 89.38 90.26 88.48 88.84 87.27 183,800
Aug 30, 2023 88.46 89.50 88.10 88.56 87.00 156,200
Aug 29, 2023 88.59 90.24 87.98 88.89 87.32 184,500
Aug 28, 2023 89.00 90.27 87.39 88.35 86.79 176,900
Aug 25, 2023 89.88 90.00 87.53 88.16 86.61 229,100
Aug 24, 2023 93.21 94.07 89.52 89.70 88.12 171,600
Aug 23, 2023 93.10 95.55 92.29 94.06 92.40 215,200
Aug 22, 2023 94.03 95.17 92.26 93.03 91.39 164,900
Aug 21, 2023 94.00 95.39 92.43 93.36 91.72 166,500
Aug 18, 2023 93.44 95.01 92.91 94.10 92.44 239,200
Aug 17, 2023 97.49 97.70 94.63 94.82 93.15 200,400
Aug 16, 2023 98.51 99.65 97.49 97.55 95.83 209,600
Aug 15, 2023 102.00 102.37 98.28 98.60 96.86 293,000
Aug 14, 2023 0.60 Dividend
Aug 14, 2023 103.09 103.40 101.21 102.71 100.90 185,000
Aug 11, 2023 107.18 108.21 104.05 104.29 101.86 235,200
Aug 10, 2023 109.43 109.74 107.38 107.98 105.47 145,700
Aug 9, 2023 109.66 110.00 107.85 108.33 105.81 187,200
Aug 8, 2023 109.20 110.70 108.08 110.13 107.57 190,300
Aug 7, 2023 113.32 114.10 107.04 110.45 107.88 403,300
Aug 4, 2023 115.89 117.34 113.22 113.68 111.03 224,100
Aug 3, 2023 122.05 122.53 114.13 115.10 112.42 374,200
Aug 2, 2023 120.80 128.27 115.22 125.70 122.78 590,700
Aug 1, 2023 122.23 122.23 118.53 121.53 118.70 243,400
Jul 31, 2023 121.91 123.87 120.96 123.70 120.82 145,900
Jul 28, 2023 125.25 125.25 120.88 121.74 118.91 328,600
Jul 27, 2023 127.17 127.17 122.85 124.10 121.21 190,400
Jul 26, 2023 125.59 127.92 122.90 127.83 124.86 223,100
Jul 25, 2023 126.91 126.91 120.00 125.00 122.09 273,600
Jul 24, 2023 128.79 129.49 127.95 128.21 125.23 167,800
Jul 21, 2023 128.76 129.89 125.93 129.49 126.48 163,800
Jul 20, 2023 128.16 128.72 125.10 128.18 125.20 128,300
Jul 19, 2023 127.81 129.18 125.73 128.51 125.52 194,500
Jul 18, 2023 122.10 127.73 122.10 127.16 124.20 149,000
Jul 17, 2023 124.16 124.88 122.11 122.19 119.35 126,500
Jul 14, 2023 125.71 126.05 122.31 124.53 121.63 139,300
Jul 13, 2023 129.70 130.93 125.76 125.99 123.06 242,800
Jul 12, 2023 127.94 128.79 125.60 128.12 125.14 150,900
Jul 11, 2023 127.61 127.61 125.31 126.12 123.19 96,500
Jul 10, 2023 123.37 126.98 123.37 126.91 123.96 123,400
Jul 7, 2023 122.09 125.17 122.09 123.45 120.58 93,500
Jul 6, 2023 123.33 124.00 120.75 122.07 119.23 175,400
Jul 5, 2023 128.22 128.22 125.01 126.03 123.10 137,900
Jul 3, 2023 125.91 129.04 125.10 129.00 126.00 93,800
Jun 30, 2023 126.48 127.45 124.14 126.28 123.34 150,200
Jun 29, 2023 127.06 129.00 124.54 124.94 122.03 133,800
Jun 28, 2023 124.36 127.64 124.29 127.13 124.17 154,200
Jun 27, 2023 120.15 126.62 120.11 124.93 122.02 225,200
Jun 26, 2023 119.91 120.50 118.05 119.60 116.82 225,600
Jun 23, 2023 119.83 120.50 118.22 119.12 116.35 483,900
Jun 22, 2023 122.92 123.12 120.04 121.89 119.05 161,300
Jun 21, 2023 123.74 125.74 122.27 123.74 120.86 282,900
Jun 20, 2023 119.68 124.88 119.30 124.36 121.47 281,900
Jun 16, 2023 118.01 119.31 116.49 118.89 116.12 312,500
Jun 15, 2023 116.73 119.00 115.49 117.09 114.37 222,900
Jun 14, 2023 114.10 116.33 113.36 114.79 112.12 187,900
Jun 13, 2023 112.89 115.29 112.85 113.79 111.14 214,000
Jun 12, 2023 110.00 114.53 110.00 112.56 109.94 214,800
Jun 9, 2023 109.10 111.58 108.99 109.14 106.60 440,100
Jun 8, 2023 107.50 110.51 104.81 109.13 106.59 150,700
Jun 7, 2023 109.09 111.16 106.90 108.38 105.86 280,300
Jun 6, 2023 102.95 108.47 101.53 108.23 105.71 193,000
Jun 5, 2023 103.45 104.35 102.16 102.96 100.56 178,400
Jun 2, 2023 99.64 105.09 99.57 104.69 102.25 198,400
Jun 1, 2023 97.91 99.14 96.16 97.25 94.99 162,400
May 31, 2023 99.17 99.94 95.66 97.49 95.22 179,900
May 30, 2023 100.46 101.61 97.64 97.76 95.49 194,900
May 26, 2023 98.80 101.03 98.80 99.86 97.54 188,300
May 25, 2023 98.29 100.55 97.88 98.95 96.65 80,100
May 24, 2023 99.29 100.29 97.49 98.29 96.00 144,700
May 23, 2023 99.42 102.96 99.38 100.56 98.22 120,800
May 22, 2023 100.36 100.38 98.69 99.44 97.13 152,500
May 19, 2023 104.26 104.26 99.20 99.86 97.54 248,800
May 18, 2023 103.72 103.87 101.91 103.40 100.99 104,500
May 17, 2023 99.61 105.13 99.61 103.85 101.43 195,800
May 16, 2023 98.48 100.05 97.59 98.42 96.13 144,800
May 15, 2023 99.89 100.64 98.47 99.70 97.38 124,700
May 12, 2023 100.53 101.06 97.09 98.67 96.37 170,600
May 11, 2023 102.57 102.76 99.89 100.38 98.04 262,100
May 10, 2023 106.99 106.99 101.72 103.62 101.21 153,300
May 9, 2023 103.70 105.95 102.77 104.72 102.28 131,700
May 8, 2023 107.25 107.25 103.24 104.57 102.14 153,300
May 5, 2023 104.68 108.80 104.68 106.85 104.36 222,200
May 4, 2023 109.00 110.00 101.42 102.67 100.28 281,500
May 3, 2023 106.49 114.35 106.25 109.03 106.49 428,100
May 2, 2023 97.29 99.58 96.61 97.53 95.26 301,100
May 1, 2023 99.65 100.87 96.58 98.01 95.73 389,300
Apr 28, 2023 97.41 104.84 97.40 103.91 101.49 249,800
Apr 27, 2023 97.50 98.64 95.61 97.55 95.28 367,000
Apr 26, 2023 99.81 101.80 97.03 97.50 95.23 146,000
Apr 25, 2023 99.27 101.62 98.61 99.92 97.59 193,400

Related Tickers

ULCC Frontier Group Holdings, Inc.
6.22
-2.20%
 
SKYW SkyWest, Inc.
72.87
+2.12%
 
SNCY Sun Country Airlines Holdings, Inc.
14.15
-0.98%
 
CPA Copa Holdings, S.A.
99.61
+1.54%
 
HA Hawaiian Holdings, Inc.
12.28
-1.17%
 
RYAAY Ryanair Holdings plc
139.92
+1.13%
 
MESA Mesa Air Group, Inc.
0.9071
+0.76%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.75
+0.75%
 
SAVE Spirit Airlines, Inc.
3.5550
-3.40%
 
ALK Alaska Air Group, Inc.
44.56
+0.73%