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
2021-05-10 223.37 223.37 219.88 220.11 8,674
2021-05-07 220.18 224.98 220.18 224.98 14,830
2021-05-06 219.00 220.46 217.03 220.46 37,110
2021-05-05 239.95 244.54 233.50 233.50 14,247
2021-05-04 230.37 231.12 227.60 229.55 3,567
2021-05-03 233.73 237.49 231.06 236.51 2,787
2021-04-30 236.12 236.14 233.00 234.67 3,634
2021-04-29 235.52 236.50 233.36 234.69 2,147
2021-04-28 234.87 236.10 233.59 235.25 3,160
2021-04-27 240.95 240.95 237.34 239.60 1,897
2021-04-26 240.71 241.72 238.72 240.94 3,377
2021-04-23 236.06 243.35 236.06 241.71 3,687
2021-04-22 238.00 239.72 231.51 232.62 5,080
2021-04-21 233.01 239.12 231.45 239.12 4,421
2021-04-20 233.46 233.63 227.85 231.62 5,118
2021-04-19 244.61 244.93 241.46 242.59 3,770
2021-04-16 245.22 247.51 244.38 244.67 1,920
2021-04-15 248.89 250.66 247.32 248.32 1,892
2021-04-14 252.15 254.575 249.50 249.91 4,005
2021-04-13 241.13 248.25 240.76 248.25 4,647
2021-04-12 249.99 250.28 246.96 248.64 3,454
2021-04-09 249.07 252.36 248.12 252.36 4,036
2021-04-08 247.90 252.95 247.90 250.80 4,995
2021-04-07 249.23 251.63 247.99 250.45 4,330
2021-04-06 253.58 255.61 251.35 252.42 2,805
2021-04-05 253.34 253.34 248.89 249.53 6,843
2021-04-02 244.73 244.73 244.73 244.73 9,535
2021-04-01 245.72 246.45 241.18 244.50 8,963
2021-03-31 242.38 246.89 240.74 243.39 7,021
2021-03-30 246.94 249.23 246.24 248.19 3,576

» More Allegiant Travel Stock Price History

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