Allegiant Travel CompanyALGTNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $92.72 | $96.21 | $91.74 | $92.78 | 602,308 |
| 2/2/2026 | $88.70 | $93.24 | $88.70 | $91.06 | 499,400 |
| 1/30/2026 | $89.89 | $91.25 | $87.17 | $88.63 | 491,926 |
| 1/29/2026 | $88.14 | $91.45 | $86.99 | $91.44 | 704,800 |
| 1/28/2026 | $87.29 | $88.63 | $85.99 | $86.75 | 338,600 |
| 1/27/2026 | $86.55 | $87.09 | $84.91 | $85.35 | 499,449 |
| 1/26/2026 | $87.83 | $88.98 | $85.76 | $86.13 | 394,837 |
| 1/23/2026 | $88.90 | $89.89 | $87.78 | $88.52 | 402,100 |
| 1/22/2026 | $91.70 | $93.62 | $89.79 | $90.33 | 395,418 |
| 1/21/2026 | $90.43 | $91.61 | $89.08 | $90.61 | 496,300 |
| 1/20/2026 | $90.67 | $91.75 | $88.00 | $88.69 | 553,300 |
| 1/16/2026 | $88.58 | $90.44 | $86.56 | $89.95 | 345,700 |
| 1/15/2026 | $86.82 | $90.13 | $86.03 | $88.87 | 469,600 |
| 1/14/2026 | $86.00 | $87.16 | $84.01 | $86.49 | 844,200 |
| 1/13/2026 | $86.70 | $89.75 | $85.01 | $86.07 | 823,702 |
| 1/12/2026 | $90.65 | $92.00 | $86.41 | $89.01 | 1.91M |
| 1/9/2026 | $94.36 | $96.89 | $93.31 | $94.97 | 413,808 |
| 1/8/2026 | $91.81 | $94.00 | $91.81 | $92.47 | 319,000 |
| 1/7/2026 | $93.75 | $95.19 | $91.40 | $92.95 | 251,695 |
| 1/6/2026 | $93.26 | $94.48 | $91.02 | $93.20 | 363,700 |
| 1/5/2026 | $87.34 | $92.58 | $87.34 | $91.99 | 388,900 |
| 1/2/2026 | $85.41 | $88.15 | $84.46 | $88.01 | 287,708 |
| 12/31/2025 | $86.58 | $86.61 | $84.70 | $85.27 | 187,437 |
| 12/30/2025 | $85.02 | $87.45 | $84.12 | $86.89 | 231,912 |
| 12/29/2025 | $83.11 | $84.75 | $82.84 | $84.65 | 225,002 |
| 12/26/2025 | $83.96 | $85.13 | $83.80 | $84.66 | 169,523 |
| 12/24/2025 | $83.22 | $85.21 | $82.10 | $84.64 | 107,400 |
| 12/23/2025 | $84.78 | $85.39 | $82.94 | $83.25 | 225,800 |
| 12/22/2025 | $85.78 | $86.23 | $84.49 | $85.41 | 270,930 |
| 12/19/2025 | $84.39 | $86.40 | $82.94 | $85.14 | 475,600 |
| 12/18/2025 | $86.78 | $87.93 | $85.24 | $85.74 | 222,000 |
| 12/17/2025 | $87.00 | $89.42 | $85.21 | $85.49 | 268,800 |
| 12/16/2025 | $87.33 | $90.05 | $83.17 | $87.21 | 356,700 |
| 12/15/2025 | $87.96 | $88.23 | $85.47 | $87.76 | 387,922 |
| 12/12/2025 | $88.12 | $93.00 | $85.83 | $85.86 | 655,142 |
| 12/11/2025 | $82.71 | $84.28 | $80.81 | $84.16 | 307,300 |
| 12/10/2025 | $83.04 | $85.00 | $81.47 | $82.50 | 364,606 |
| 12/9/2025 | $81.98 | $83.35 | $80.71 | $82.58 | 202,305 |
| 12/8/2025 | $82.34 | $83.45 | $81.22 | $82.24 | 334,209 |
| 12/5/2025 | $79.30 | $83.41 | $78.52 | $82.64 | 218,706 |
| 12/4/2025 | $79.00 | $80.99 | $78.19 | $79.44 | 252,327 |
| 12/3/2025 | $77.86 | $80.80 | $77.83 | $79.91 | 324,900 |
| 12/2/2025 | $76.19 | $79.85 | $74.44 | $77.49 | 385,436 |
| 12/1/2025 | $74.11 | $77.73 | $73.70 | $75.91 | 345,900 |
| 11/28/2025 | $77.54 | $77.73 | $75.25 | $76.00 | 162,315 |
| 11/26/2025 | $71.61 | $78.27 | $71.61 | $77.58 | 490,400 |
| 11/25/2025 | $68.54 | $74.90 | $68.54 | $72.51 | 481,300 |
| 11/24/2025 | $65.28 | $68.85 | $64.61 | $68.46 | 320,064 |
| 11/21/2025 | $61.81 | $66.48 | $61.60 | $65.45 | 408,700 |
| 11/20/2025 | $63.39 | $64.40 | $61.36 | $61.77 | 229,119 |
| 11/19/2025 | $64.25 | $64.60 | $61.71 | $61.90 | 233,400 |
| 11/18/2025 | $61.80 | $64.61 | $61.57 | $63.70 | 330,600 |
| 11/17/2025 | $65.77 | $65.85 | $62.02 | $62.92 | 286,638 |
| 11/14/2025 | $65.09 | $66.50 | $64.16 | $65.96 | 290,000 |
| 11/13/2025 | $67.98 | $70.03 | $66.35 | $66.51 | 246,300 |
| 11/12/2025 | $66.64 | $69.72 | $66.61 | $69.07 | 305,412 |
| 11/11/2025 | $68.00 | $69.82 | $66.33 | $66.76 | 327,211 |
| 11/10/2025 | $72.37 | $72.46 | $68.12 | $68.32 | 278,500 |
| 11/7/2025 | $67.41 | $71.75 | $65.67 | $70.89 | 369,800 |
| 11/6/2025 | $69.82 | $71.30 | $67.20 | $68.91 | 399,978 |