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
2020-06-05 132.27 132.27 121.68 124.38 47,476
2020-06-04 131.24 131.63 123.41 125.88 56,249
2020-06-03 121.99 125.91 120.81 121.43 37,032
2020-06-02 111.27 113.88 110.12 112.74 14,795
2020-06-01 112.62 113.14 107.64 109.40 19,091
2020-05-29 107.16 109.53 104.39 106.79 28,963
2020-05-28 106.65 108.50 105.98 105.98 39,729
2020-05-27 106.72 109.82 102.48 109.82 84,815
2020-05-26 94.19 101.50 94.19 100.40 34,978
2020-05-22 88.18 88.18 84.96 87.47 25,137
2020-05-21 91.21 91.21 89.41 89.81 22,608
2020-05-20 87.28 87.28 85.20 86.51 29,039
2020-05-19 84.31 85.97 83.21 83.27 33,259
2020-05-18 81.22 86.13 80.93 85.82 50,797
2020-05-15 76.44 77.75 75.18 75.49 29,075
2020-05-14 72.10 76.05 71.62 74.45 58,048
2020-05-13 76.33 77.68 71.99 77.66 85,312
2020-05-12 74.06 75.47 73.02 73.02 40,560
2020-05-11 73.39 76.34 73.39 73.74 35,821
2020-05-08 70.53 76.09 69.81 75.56 17,337
2020-05-07 66.79 67.15 64.90 65.95 28,888
2020-05-06 66.75 67.35 63.82 66.02 27,392
2020-05-05 68.59 70.91 67.87 69.48 30,587
2020-05-04 68.66 70.96 67.63 69.84 26,593
2020-05-01 72.59 73.89 71.81 73.57 15,054
2020-04-30 79.76 81.63 77.90 78.55 15,100
2020-04-29 82.48 84.65 81.86 83.59 50,776
2020-04-28 72.34 77.86 72.24 77.10 40,427
2020-04-27 69.82 72.31 69.44 69.63 16,414
2020-04-24 69.60 70.97 68.92 70.20 12,416

» More Allegiant Travel Stock Price History

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