Allegiant Travel Company - Common Stock (ALGT)

Historical Prices For Allegiant Travel Company - Common Stock (ALGT)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	50.98	51.83	49.64	50.85	436,006	50.85
3/31/2025	51.76	52.12	49.62	51.65	424,659	51.65
3/28/2025	54.56	54.95	52.39	53.22	266,505	53.22
3/27/2025	55.63	55.73	53.63	54.90	342,896	54.90
3/26/2025	55.14	56.24	54.71	55.92	275,221	55.92
3/25/2025	56.55	56.89	54.73	55.14	352,792	55.14
3/24/2025	56.32	57.08	55.27	56.23	395,120	56.23
3/21/2025	52.42	55.00	51.55	54.96	601,877	54.96
3/20/2025	54.07	54.91	52.77	53.03	519,159	53.03
3/19/2025	52.40	56.71	52.12	55.97	546,251	55.97
3/18/2025	53.14	54.04	52.02	52.42	462,801	52.42
3/17/2025	54.10	54.75	51.58	54.21	692,232	54.21
3/14/2025	54.42	54.90	52.73	54.23	1,135,972	54.23
3/13/2025	54.44	55.33	52.22	53.49	389,376	53.49
3/12/2025	57.20	57.20	53.44	54.79	447,999	54.79
3/11/2025	55.81	58.42	55.34	56.51	621,128	56.51
3/10/2025	58.32	58.55	51.93	55.71	1,011,871	55.71
3/07/2025	62.17	63.14	58.71	60.76	823,623	60.76
3/06/2025	64.75	65.26	62.26	62.77	439,307	62.77
3/05/2025	63.86	66.50	62.10	65.93	709,477	65.93
3/04/2025	67.87	68.25	62.46	62.88	764,185	62.88
3/03/2025	71.88	74.37	69.27	69.48	331,591	69.48
2/28/2025	74.26	75.88	71.86	73.50	378,374	73.50
2/27/2025	76.89	78.62	72.70	74.62	370,206	74.62
2/26/2025	78.24	80.05	76.36	76.40	371,764	76.40
2/25/2025	81.61	82.79	76.42	77.50	388,372	77.50
2/24/2025	82.78	83.47	81.28	81.61	288,817	81.61
2/21/2025	86.80	88.31	79.64	81.64	347,019	81.64
2/20/2025	85.25	86.33	82.36	85.97	328,866	85.97
2/19/2025	83.80	86.67	83.04	85.72	335,046	85.72
2/18/2025	84.00	85.52	83.21	84.89	429,472	84.89
2/14/2025	82.40	84.53	82.15	83.26	390,634	83.26
2/13/2025	84.89	86.83	80.35	81.55	339,223	81.55
2/12/2025	84.41	86.32	84.00	84.82	287,398	84.82
2/11/2025	87.40	90.41	85.30	85.64	481,368	85.64
2/10/2025	90.41	90.51	86.37	88.35	291,696	88.35
2/07/2025	91.41	93.36	89.69	90.49	348,470	90.49
2/06/2025	84.38	89.45	83.40	89.29	561,180	89.29
2/05/2025	97.20	97.20	80.48	83.93	1,197,546	83.93
2/04/2025	98.64	100.88	97.57	99.11	569,207	99.11
2/03/2025	99.00	100.52	97.19	97.81	455,498	97.81
1/31/2025	104.26	107.57	102.08	102.43	251,598	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