Ad
ALGT Quote Trading Chart Allegiant Travel Company
home / stock / algt / algt quote
Quote | Allegiant Travel Company (NASDAQ:ALGT)
| Last: | $46.58 |
|---|---|
| Change Percent: | 0.31% |
| Open: | $45.7 |
| Close: | $46.58 |
| High: | $46.84 |
| Low: | $44.76 |
| Volume: | 439,302 |
| Last Trade Date Time: | 04/29/2025 03:39:50 pm |
Quotes are delayed by 15 to 20 minutes.
ALGT Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $46.58 | $45.7 | $46.58 | $46.84 | $44.76 | 439,302 | 04-29-2025 |
| $45.84 | $46.44 | $45.84 | $47.805 | $45.405 | 283,383 | 04-28-2025 |
| $46.12 | $46.44 | $46.12 | $47.03 | $45 | 297,957 | 04-25-2025 |
| $46.97 | $44.37 | $46.97 | $47.16 | $44.01 | 265,306 | 04-24-2025 |
| $45.61 | $44.82 | $45.61 | $48.54 | $44.625 | 774,611 | 04-23-2025 |
| $41.72 | $41.7 | $41.72 | $41.91 | $39.8 | 648,222 | 04-22-2025 |
| $40.9 | $43.23 | $40.9 | $43.39 | $40.5 | 561,941 | 04-21-2025 |
| $44.16 | $43.38 | $44.16 | $44.4 | $42.2 | 371,944 | 04-18-2025 |
| $44.16 | $43.38 | $44.16 | $44.4 | $42.2 | 371,944 | 04-17-2025 |
| $43.38 | $45.45 | $43.38 | $45.795 | $42.275 | 383,941 | 04-16-2025 |
| $45.1 | $44.5 | $45.1 | $46.33 | $44.5 | 318,865 | 04-15-2025 |
| $44.93 | $47.47 | $44.93 | $47.47 | $44.56 | 408,803 | 04-14-2025 |
| $46.51 | $45.94 | $46.51 | $46.88 | $44.6 | 314,206 | 04-11-2025 |
| $46.38 | $49 | $46.38 | $49 | $45 | 647,500 | 04-10-2025 |
| $50.34 | $42.4 | $50.34 | $51.935 | $42.225 | 820,538 | 04-09-2025 |
| $42.33 | $47.6 | $42.33 | $48.0971 | $41.64 | 670,089 | 04-08-2025 |
| $45.92 | $41.41 | $45.92 | $49.3999 | $41.0302 | 698,602 | 04-07-2025 |
| $46.55 | $47 | $46.55 | $47.3699 | $43.32 | 701,001 | 04-04-2025 |
| $48.71 | $50.87 | $48.71 | $51.71 | $47.75 | 623,485 | 04-03-2025 |
| $55.45 | $51.69 | $55.45 | $56 | $51.69 | 410,766 | 04-02-2025 |
News, Short Squeeze, Breakout and More Instantly...
Allegiant Travel Company Company Name:
ALGT Stock Symbol:
NASDAQ Market:
0.31% G/L:
$46.58 Last:
439,302 Volume:
$45.70 Open:
$46.58 Close:
Allegiant Travel Company Website:
Ad
-
2025-04-23 16:39:23 ET Following are the Top 5 companies based on their one-day percentage change within the 'US Airline Stocks' theme. Allegiant Travel Company (ALGT) ALGT is trading UP for the last 2 days, and it at trading at $45.72 with volume of 595,997 and a one day change...
-
ALLEGIANT TRAVEL COMPANY SCHEDULES FIRST QUARTER 2025 EARNINGS CALL PR Newswire LAS VEGAS , April 22, 2025 /PRNewswire/ -- Allegiant Travel Company (NASDAQ: ALGT) has scheduled its first quarter 2025 financial results conference call for Tuesday, May 6 at...
-
Allegiant Reports March 2025 Traffic PR Newswire LAS VEGAS , April 21, 2025 /PRNewswire/ -- Allegiant Travel Company (NASDAQ: ALGT) today reported preliminary passenger traffic results for March 2025 . Scheduled Service – Year Ove...