Allegiant Travel Company (ALGT) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

NASDAQ

Currency in USD

82.33

+0.70 (+0.86%)

Closed

Aug 25, 2026

Day's Range

80.89

83.49

52 wk Range

57.11

123.63

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	82.75	88.22	82.75	87.20	651.40K
May 27, 2026	89.11	92.71	89.11	91.00	620.20K
May 28, 2026	88.43	92.64	88.38	90.73	447.90K
May 29, 2026	90.73	93.68	89.87	91.61	528.60K
Jun 1, 2026	88.79	89.99	85.01	89.16	629.90K
Jun 2, 2026	90.70	90.70	87.01	87.67	486.10K
Jun 3, 2026	86.15	86.24	82.62	82.98	554.20K
Jun 4, 2026	84.76	86.09	83.79	84.47	461.80K
Jun 5, 2026	83.85	85.31	82.68	84.12	610.30K
Jun 8, 2026	84.11	85.42	82.04	82.31	458.40K

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup