Allegiant Travel Company (ALGT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -4.5413095021 | 54.83 | 56.81 | 51.08 | 413917 | 53.92148186 | CS |
| 4 | 5.9 | 12.7045650301 | 46.44 | 60.89 | 43.387 | 496899 | 52.41693808 | CS |
| 12 | -22.526 | -30.088424652 | 74.866 | 75.88 | 39.8 | 521553 | 52.55354803 | CS |
| 26 | -31.075 | -37.2534915783 | 83.415 | 107.57 | 39.8 | 425684 | 67.33162942 | CS |
| 52 | 2.7 | 5.43916196616 | 49.64 | 107.57 | 36.085 | 427469 | 59.91533092 | CS |
| 156 | -90.66 | -63.3986013986 | 143 | 152.32 | 36.085 | 307078 | 74.25038854 | CS |
| 260 | -40.63 | -43.7022695493 | 92.97 | 271.29 | 36.085 | 262638 | 103.1727482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748039700 | 52.34 | -0.65 | -1.23 | 51.35 | 52.56 | 51 | 247157 |
| 1747953300 | 52.99 | 1.53 | 2.97 | 51.08 | 53.23 | 51.08 | 531158 |
| 1747866900 | 51.46 | -3.95 | -7.13 | 54.24 | 54.48 | 51.42 | 492225 |
| 1747780500 | 55.41 | 0.3 | 0.54 | 55.07 | 55.51 | 54.405 | 327045 |
| 1747694100 | 55.11 | -1.02 | -1.82 | 55.5 | 55.82 | 54.34 | 361487 |
| 1747434900 | 56.13 | 0.87 | 1.57 | 54.83 | 56.81 | 54.755 | 357670 |
| 1747348500 | 55.26 | -1.07 | -1.90 | 56.84 | 57.08 | 53.79 | 610348 |
| 1747262100 | 56.33 | -2.01 | -3.45 | 58.4 | 58.51 | 55.435 | 503676 |
| 1747175700 | 58.34 | -1.01 | -1.70 | 60.19 | 60.845 | 58.15 | 518545 |
| 1747089300 | 59.35 | 4.9 | 9.00 | 59.02 | 60.89 | 57.5657 | 585602 |
| 1746830100 | 54.45 | -0.15 | -0.27 | 54.79 | 55.1199 | 53.57 | 324533 |
| 1746743700 | 54.6 | 3.38 | 6.60 | 51.3 | 55.86 | 51.3 | 814150 |
| 1746657300 | 51.22 | 1.81 | 3.66 | 53.63 | 54.5 | 49.83 | 748649 |
| 1746570900 | 49.41 | -1.02 | -2.02 | 49.39 | 50.97 | 48.54 | 586477 |
| 1746484500 | 50.43 | -0.52 | -1.02 | 49.86 | 52.92 | 49.25 | 590264 |
| 1746225300 | 50.95 | 3.23 | 6.77 | 48.81 | 52.14 | 48.43 | 476348 |
| 1746138900 | 47.72 | 0.79 | 1.68 | 47.03 | 48.96 | 47.03 | 535486 |
| 1746052500 | 46.93 | 0.35 | 0.75 | 44.91 | 47.08 | 43.387 | 553680 |
| 1745966100 | 46.58 | 0.74 | 1.61 | 45.7 | 46.84 | 44.76 | 439302 |
| 1745879700 | 45.84 | -0.28 | -0.61 | 46.44 | 47.805 | 45.405 | 283377 |
| 1745620500 | 46.12 | -0.85 | -1.81 | 46.44 | 47.03 | 45 | 297957 |
| 1745534100 | 46.97 | 1.36 | 2.98 | 44.37 | 47.16 | 44.01 | 265305 |
| 1745447700 | 45.61 | 3.89 | 9.32 | 44.82 | 48.54 | 44.625 | 759466 |
| 1745361300 | 41.72 | 0.82 | 2.00 | 41.7 | 41.91 | 39.8 | 644194 |
| 1745274900 | 40.9 | -3.26 | -7.38 | 43.23 | 43.39 | 40.5 | 561807 |
| 1744929300 | 44.16 | 0.78 | 1.80 | 43.38 | 44.4 | 42.2 | 371944 |
| 1744842900 | 43.38 | -1.72 | -3.81 | 45.45 | 45.795 | 42.275 | 383941 |
| 1744756500 | 45.1 | 0.17 | 0.38 | 44.5 | 46.33 | 44.5 | 318809 |
| 1744670100 | 44.93 | -1.58 | -3.40 | 47.47 | 47.47 | 44.56 | 408800 |
| 1744410900 | 46.51 | 0.13 | 0.28 | 45.94 | 46.88 | 44.6 | 307490 |
| 1744324500 | 46.38 | -3.96 | -7.87 | 49 | 49.005 | 45 | 647500 |
| 1744238100 | 50.34 | 8.01 | 18.92 | 42.4 | 51.935 | 42.225 | 804244 |
| 1744151700 | 42.33 | -3.59 | -7.82 | 47.6 | 48.0971 | 41.64 | 670089 |
| 1744065300 | 45.92 | -0.63 | -1.35 | 41.41 | 49.3999 | 41.0302 | 695197 |
| 1743806100 | 46.55 | -2.16 | -4.43 | 47 | 47.3699 | 43.32 | 701001 |
| 1743719700 | 48.71 | -6.74 | -12.16 | 50.87 | 51.71 | 47.75 | 623482 |
| 1743633300 | 55.45 | 4.6 | 9.05 | 51.69 | 56 | 51.44 | 409361 |
| 1743546900 | 50.85 | -0.8 | -1.55 | 50.98 | 51.825 | 49.64 | 435976 |
| 1743460500 | 51.65 | -1.57 | -2.95 | 51.76 | 52.12 | 49.62 | 424657 |
| 1743201300 | 53.22 | -1.68 | -3.06 | 54.56 | 54.955 | 52.39 | 266505 |
| 1743114900 | 54.9 | -1.02 | -1.82 | 55.63 | 55.73 | 53.63 | 342896 |
| 1743028500 | 55.92 | 0.78 | 1.41 | 55.14 | 56.243 | 54.71 | 275020 |
| 1742942100 | 55.14 | -1.09 | -1.94 | 56.55 | 57.055 | 54.73 | 352792 |
| 1742855700 | 56.23 | 1.27 | 2.31 | 56.32 | 57.08 | 55.27 | 395120 |
| 1742596500 | 54.96 | 1.93 | 3.64 | 52.4 | 55 | 51.55 | 568193 |
| 1742510100 | 53.03 | -2.94 | -5.25 | 54.07 | 54.96 | 52.765 | 518758 |
| 1742423700 | 55.97 | 3.55 | 6.77 | 52.4 | 56.71 | 52.12 | 546251 |
| 1742337300 | 52.42 | -1.79 | -3.30 | 53.14 | 54.04 | 52.02 | 462683 |
| 1742250900 | 54.21 | -0.02 | -0.04 | 54.125 | 54.75 | 51.58 | 685605 |
| 1741991700 | 54.23 | 0.74 | 1.38 | 54.42 | 54.9 | 52.73 | 1135966 |
| 1741905300 | 53.49 | -1.3 | -2.37 | 54.44 | 55.33 | 52.22 | 389376 |
| 1741818900 | 54.79 | -1.72 | -3.04 | 56.88 | 56.88 | 53.44 | 434513 |
| 1741732500 | 56.51 | 0.8 | 1.44 | 56.11 | 58.42 | 55.34 | 616175 |
| 1741646100 | 55.71 | -5.05 | -8.31 | 56.72 | 56.82 | 51.93 | 999255 |
| 1741390500 | 60.76 | -2.01 | -3.20 | 61.95 | 63.14 | 58.71 | 814097 |
| 1741304100 | 62.77 | -3.16 | -4.79 | 64.75 | 65.26 | 62.2555 | 432501 |
| 1741217700 | 65.93 | 3.05 | 4.84 | 63.41 | 66.5 | 62.1 | 703153 |
| 1741131300 | 62.885 | -6.6 | -9.49 | 67.67 | 67.67 | 62.46 | 758178 |
| 1741044900 | 69.48 | -4.02 | -5.47 | 72.97 | 74.3663 | 69.27 | 326615 |
| 1740785700 | 73.5 | -1.12 | -1.50 | 74.866 | 75.88 | 71.86 | 376757 |
| 1740699300 | 74.62 | -1.78 | -2.33 | 76.89 | 79.46 | 72.7 | 370206 |
| 1740612900 | 76.4 | -1.1 | -1.42 | 78.69 | 80.0525 | 76.36 | 370474 |
| 1740526500 | 77.5 | -4.11 | -5.04 | 80.58 | 81.16 | 76.42 | 386321 |
| 1740440100 | 81.61 | -0.03 | -0.04 | 82.5248 | 83.4699 | 81.28 | 286263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
