Allegiant Travel Company - Common Stock (ALGT)
102.43
-1.63 (-1.57%)
Allegiant Travel Company is a leisure travel company that operates a low-cost airline and a vacation package business
It focuses on providing affordable air travel to travelers looking for vacation destinations, particularly to leisure markets across the United States. The company primarily serves underserved markets with a point-to-point service model, connecting small to medium-sized cities with popular tourist destinations, while also offering hotel accommodations, rental cars, and other travel-related services. Through its innovative approach and dedication to cost-effective travel, Allegiant aims to make travel accessible and enjoyable for a wide range of customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 104.26 | 107.57 | 102.08 | 102.43 | 251,317 | 102.43 |
| 1/30/2025 | 102.89 | 105.41 | 102.22 | 104.06 | 281,269 | 104.06 |
| 1/29/2025 | 103.18 | 104.59 | 102.38 | 103.36 | 317,132 | 103.36 |
| 1/28/2025 | 102.36 | 104.29 | 100.90 | 103.03 | 248,655 | 103.03 |
| 1/27/2025 | 102.01 | 106.16 | 101.81 | 104.24 | 362,760 | 104.24 |
| 1/24/2025 | 101.98 | 104.11 | 100.13 | 102.73 | 192,411 | 102.73 |
| 1/23/2025 | 103.87 | 104.46 | 100.87 | 102.00 | 322,432 | 102.00 |
| 1/22/2025 | 105.64 | 106.38 | 103.51 | 104.32 | 268,506 | 104.32 |
| 1/21/2025 | 104.03 | 106.87 | 103.18 | 105.30 | 269,244 | 105.30 |
| 1/17/2025 | 104.84 | 105.02 | 102.45 | 102.99 | 208,810 | 102.99 |
| 1/16/2025 | 102.00 | 103.87 | 101.49 | 102.34 | 214,063 | 102.34 |
| 1/15/2025 | 103.43 | 105.15 | 101.82 | 102.12 | 289,966 | 102.12 |
| 1/14/2025 | 98.99 | 101.00 | 98.01 | 100.97 | 340,747 | 100.97 |
| 1/13/2025 | 98.60 | 100.98 | 94.67 | 97.25 | 310,846 | 97.25 |
| 1/10/2025 | 99.72 | 101.71 | 96.74 | 100.94 | 341,884 | 100.94 |
| 1/08/2025 | 97.79 | 100.10 | 94.29 | 99.30 | 258,481 | 99.30 |
| 1/07/2025 | 99.66 | 101.00 | 97.36 | 99.12 | 279,972 | 99.12 |
| 1/06/2025 | 95.03 | 100.12 | 94.89 | 98.12 | 428,356 | 98.12 |
| 1/03/2025 | 92.14 | 94.03 | 88.95 | 93.93 | 258,205 | 93.93 |
| 1/02/2025 | 95.00 | 96.92 | 91.69 | 91.95 | 268,080 | 91.95 |
| 12/31/2024 | 92.24 | 0.00 | 94.12 | 94.12 | 0 | 94.12 |
| 12/30/2024 | 91.08 | 92.62 | 88.89 | 92.24 | 245,955 | 92.24 |
| 12/27/2024 | 90.57 | 91.66 | 88.88 | 91.11 | 226,443 | 91.11 |
| 12/26/2024 | 88.76 | 92.22 | 88.07 | 91.41 | 309,801 | 91.41 |
| 12/24/2024 | 87.21 | 90.34 | 87.00 | 90.34 | 182,730 | 90.34 |
| 12/23/2024 | 84.01 | 87.99 | 83.98 | 87.30 | 258,813 | 87.30 |
| 12/20/2024 | 80.57 | 85.56 | 80.57 | 84.47 | 397,743 | 84.47 |
| 12/19/2024 | 81.91 | 84.09 | 80.61 | 82.22 | 134,827 | 82.22 |
| 12/18/2024 | 84.80 | 87.96 | 79.61 | 80.85 | 330,092 | 80.85 |
| 12/17/2024 | 84.82 | 85.92 | 83.35 | 83.73 | 268,399 | 83.73 |
| 12/16/2024 | 84.92 | 86.17 | 83.09 | 84.42 | 272,787 | 84.42 |
| 12/13/2024 | 87.70 | 87.70 | 84.45 | 84.90 | 774,666 | 84.90 |
| 12/12/2024 | 88.00 | 94.45 | 87.06 | 87.34 | 529,644 | 87.34 |
| 12/11/2024 | 83.06 | 87.67 | 83.06 | 86.70 | 387,764 | 86.70 |
| 12/10/2024 | 82.34 | 83.82 | 81.08 | 82.78 | 252,525 | 82.78 |
| 12/09/2024 | 81.09 | 84.17 | 80.05 | 82.26 | 285,943 | 82.26 |
| 12/06/2024 | 82.47 | 82.90 | 79.42 | 79.84 | 227,155 | 79.84 |
| 12/05/2024 | 84.15 | 86.21 | 80.53 | 81.12 | 243,934 | 81.12 |
| 12/04/2024 | 80.42 | 83.33 | 80.25 | 82.90 | 254,102 | 82.90 |
| 12/03/2024 | 80.48 | 80.85 | 78.73 | 79.04 | 218,549 | 79.04 |
| 12/02/2024 | 81.84 | 82.00 | 79.55 | 80.77 | 304,130 | 80.77 |
| 11/29/2024 | 80.63 | 83.16 | 80.63 | 81.84 | 167,574 | 81.84 |
| 11/27/2024 | 80.77 | 82.55 | 80.26 | 81.02 | 251,280 | 81.02 |
| 11/26/2024 | 83.12 | 84.79 | 80.36 | 80.74 | 285,184 | 80.74 |
| 11/25/2024 | 81.50 | 86.94 | 81.50 | 84.01 | 644,730 | 84.01 |
| 11/22/2024 | 75.86 | 79.30 | 75.25 | 79.09 | 376,970 | 79.09 |
| 11/21/2024 | 72.58 | 76.03 | 72.56 | 75.17 | 315,398 | 75.17 |
| 11/20/2024 | 70.02 | 73.00 | 69.71 | 72.70 | 346,631 | 72.70 |
| 11/19/2024 | 71.70 | 73.58 | 70.33 | 70.79 | 442,944 | 70.79 |
| 11/18/2024 | 77.87 | 77.87 | 74.16 | 74.20 | 405,345 | 74.20 |
| 11/15/2024 | 76.25 | 78.19 | 75.79 | 77.69 | 487,595 | 77.69 |
| 11/14/2024 | 75.95 | 77.56 | 74.88 | 76.08 | 310,019 | 76.08 |
| 11/13/2024 | 75.04 | 77.26 | 73.84 | 74.54 | 362,374 | 74.54 |
| 11/12/2024 | 74.13 | 74.72 | 72.56 | 74.54 | 330,231 | 74.54 |
| 11/11/2024 | 73.30 | 75.87 | 72.84 | 74.83 | 525,931 | 74.83 |
| 11/08/2024 | 71.11 | 74.28 | 70.35 | 73.72 | 450,592 | 73.72 |
| 11/07/2024 | 72.94 | 74.41 | 71.10 | 71.11 | 464,947 | 71.11 |
| 11/06/2024 | 69.86 | 74.35 | 66.70 | 73.87 | 838,163 | 73.87 |
| 11/05/2024 | 65.51 | 68.62 | 65.43 | 66.25 | 457,903 | 66.25 |
| 11/04/2024 | 63.05 | 66.26 | 62.33 | 65.96 | 381,329 | 65.96 |
| 11/01/2024 | 64.82 | 65.95 | 61.94 | 63.01 | 644,822 | 63.01 |