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
| Date | Open | High | Low | Close | Volume |
| 2018-06-18 | 147.35 | 149.70 | 147.35 | 149.45 | 2,796 |
| 2018-06-15 | 148.85 | 150.20 | 146.35 | 149.15 | 5,469 |
| 2018-06-14 | 150.075 | 150.125 | 148.90 | 149.60 | 3,285 |
| 2018-06-13 | 150.90 | 152.30 | 149.75 | 149.75 | 5,691 |
| 2018-06-12 | 149.45 | 151.80 | 149.45 | 151.75 | 3,793 |
| 2018-06-11 | 152.00 | 153.05 | 151.70 | 152.30 | 4,778 |
| 2018-06-08 | 150.00 | 150.35 | 149.15 | 149.75 | 6,929 |
| 2018-06-07 | 148.75 | 150.65 | 148.75 | 150.00 | 3,411 |
| 2018-06-06 | 153.95 | 153.95 | 149.15 | 149.90 | 6,951 |
| 2018-06-05 | 153.80 | 154.30 | 149.85 | 151.00 | 6,366 |
| 2018-06-04 | 152.70 | 154.45 | 152.70 | 153.95 | 5,086 |
| 2018-06-01 | 151.95 | 152.60 | 150.30 | 151.05 | 5,695 |
| 2018-05-31 | 155.90 | 155.90 | 151.20 | 151.55 | 11,661 |
| 2018-05-30 | 154.25 | 155.05 | 153.85 | 154.40 | 8,710 |
| 2018-05-29 | 153.75 | 154.35 | 152.30 | 153.80 | 4,925 |
| 2018-05-25 | 153.40 | 157.30 | 151.80 | 155.90 | 13,704 |
| 2018-05-24 | 151.85 | 153.05 | 150.95 | 151.45 | 9,922 |
| 2018-05-23 | 154.10 | 154.50 | 149.95 | 150.45 | 8,452 |
| 2018-05-22 | 159.70 | 159.70 | 154.20 | 154.20 | 6,205 |
| 2018-05-21 | 163.05 | 163.65 | 159.55 | 159.55 | 11,582 |
| 2018-05-18 | 160.00 | 161.85 | 159.75 | 161.45 | 6,059 |
| 2018-05-17 | 160.95 | 161.55 | 160.35 | 160.55 | 5,956 |
| 2018-05-16 | 158.40 | 162.60 | 158.15 | 160.55 | 6,950 |
| 2018-05-15 | 156.55 | 159.75 | 156.05 | 158.10 | 4,426 |
| 2018-05-14 | 163.50 | 163.50 | 157.80 | 159.80 | 4,873 |
| 2018-05-11 | 161.95 | 163.60 | 161.95 | 162.50 | 4,339 |
| 2018-05-10 | 159.00 | 161.65 | 158.90 | 161.15 | 5,245 |
| 2018-05-09 | 161.95 | 162.40 | 156.40 | 159.00 | 25,648 |
| 2018-05-08 | 161.10 | 164.45 | 161.05 | 162.25 | 7,334 |
| 2018-05-07 | 158.45 | 159.65 | 158.40 | 159.25 | 4,322 |
» More Allegiant Travel Stock Price History
To see other companies like Allegiant Travel (ALGT), view our stock market today for news, and other data.
