ALLEGIANT TRAVEL Historical Stock Price

Below is the stock price history for Allegiant Travel ALGT. Data is recorded each day for the historical open, high, low, close and volume. The Allegiant Travel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Allegiant Travel Historical Stock Price

DateOpenHighLowCloseVolume
2020-09-25 122.62 123.78 122.17 123.62 4,395
2020-09-24 123.85 125.59 120.75 121.42 7,384
2020-09-23 129.28 129.28 125.56 125.56 3,901
2020-09-22 127.87 127.87 126.12 126.92 3,428
2020-09-21 126.18 127.50 125.82 126.01 6,992
2020-09-18 136.96 138.55 134.60 134.60 9,582
2020-09-17 141.99 142.68 138.09 138.48 5,666
2020-09-16 140.75 144.60 140.00 142.28 7,489
2020-09-15 136.29 138.58 135.73 138.58 5,319
2020-09-14 134.40 136.48 133.30 136.48 6,367
2020-09-11 131.74 132.98 129.18 132.58 11,534
2020-09-10 135.68 136.42 134.24 134.60 6,337
2020-09-09 132.51 134.54 131.00 133.95 8,474
2020-09-08 136.16 138.74 134.59 134.92 10,986
2020-09-04 131.50 134.41 129.06 133.89 8,704
2020-09-03 131.79 133.34 129.645 131.79 5,385
2020-09-02 127.76 133.05 127.08 133.05 6,918
2020-09-01 128.37 130.75 127.17 128.37 7,191
2020-08-31 130.53 130.73 128.77 129.44 11,705
2020-08-28 134.12 135.45 132.09 132.40 8,521
2020-08-27 130.67 132.09 129.68 131.92 11,477
2020-08-26 120.83 122.79 120.83 122.48 6,808
2020-08-25 123.20 123.90 121.93 123.35 14,502
2020-08-24 120.41 124.00 120.41 124.00 9,745
2020-08-21 115.35 116.16 114.75 115.51 2,596
2020-08-20 114.80 117.21 114.27 116.91 4,411
2020-08-19 119.85 120.88 116.45 116.45 5,653
2020-08-18 116.95 117.39 115.88 117.04 3,396
2020-08-17 116.73 117.38 115.00 116.35 6,618
2020-08-14 117.35 119.33 117.35 117.96 2,213

» More Allegiant Travel Stock Price History

To see other companies like Allegiant Travel (ALGT), view our stock market today for news, and other data.