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
2021-04-16 245.22 247.51 244.38 244.67 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
2021-03-29 246.79 246.79 237.18 241.66 5,483
2021-03-26 251.20 251.20 244.64 250.49 3,266
2021-03-25 238.09 248.38 234.11 247.44 6,541
2021-03-24 245.13 247.99 237.02 237.02 5,133
2021-03-23 246.45 246.62 240.14 241.93 9,616
2021-03-22 248.35 251.62 246.70 248.94 7,763
2021-03-19 254.19 259.90 254.19 259.15 5,865
2021-03-18 263.21 266.09 253.57 253.66 6,097
2021-03-17 253.92 264.52 252.46 262.04 11,422
2021-03-16 260.85 262.03 255.52 258.61 4,419
2021-03-15 258.86 269.90 257.80 269.42 11,964
2021-03-12 256.49 256.49 251.98 252.79 8,773
2021-03-11 250.68 255.71 248.42 251.93 6,225
2021-03-10 259.56 261.32 244.00 250.45 18,495
2021-03-09 258.12 260.21 251.55 257.40 13,397
2021-03-08 252.12 261.99 248.57 258.34 13,589

» More Allegiant Travel Stock Price History

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