NASDAQ, ALGT End of Day and Historical Stock Data [Allegiant Travel Com]

26 Aug 2025

LAST: 62.04	CHANGE: 2.44	OPEN: 60.06	HIGH: 62.15	ASK: 140.25	VOLUME: 358.5K
LAST: 62.04	CHG(%): 4.09	PREV: 59.60	LOW: 59.65	BID: 124.10

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	60.06	62.15	59.65	62.04	358.5K
25 Aug 25	59.98	60.98	59.17	59.60	258.6K
22 Aug 25	56.64	61.26	56.64	60.60	438.4K
21 Aug 25	55.19	55.98	53.70	55.90	322.5K
20 Aug 25	56.74	56.86	55.43	55.94	286K
19 Aug 25	57.57	58.65	56.93	57.18	307.2K
18 Aug 25	58.60	59.92	57.30	57.36	550.1K
15 Aug 25	60.49	60.92	58.87	59.78	424.2K
14 Aug 25	59.94	61.04	59.03	59.90	570.3K
13 Aug 25	56.74	61.83	56.34	61.31	804.9K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

62.04