Memorial Day! 45% Off Premium Subscription Claim Offer ⏰ 0d 00h 00m 00s

Range Low Price High Price Comment
30 days $43.39 $60.85 Friday, 23rd May 2025 ALGT stock ended at $52.34. This is 1.23% less than the trading day before Thursday, 22nd May 2025. During the day the stock fluctuated 3.06% from a day low at $51.00 to a day high of $52.56.
90 days $39.81 $83.35
52 weeks $36.09 $107.46

Historical Allegiant Travel Company prices

Date Open High Low Close Volume
May 23, 2025 $51.35 $52.56 $51.00 $52.34 247 157
May 22, 2025 $51.08 $53.23 $51.08 $52.99 530 557
May 21, 2025 $54.24 $54.40 $51.42 $51.46 482 565
May 20, 2025 $55.07 $55.50 $54.58 $55.41 317 249
May 19, 2025 $55.50 $55.76 $54.65 $55.11 361 487
May 16, 2025 $55.63 $56.81 $54.91 $56.13 353 256
May 15, 2025 $56.84 $56.14 $53.79 $55.26 577 378
May 14, 2025 $58.19 $58.51 $55.45 $56.33 476 297
May 13, 2025 $60.19 $60.85 $58.15 $58.34 507 673
May 12, 2025 $59.01 $60.64 $57.70 $59.35 585 557
May 09, 2025 $54.79 $55.12 $53.57 $54.45 305 651
May 08, 2025 $51.30 $55.86 $51.30 $54.60 813 586
May 07, 2025 $53.63 $54.44 $49.83 $51.22 729 214
May 06, 2025 $49.39 $50.97 $49.03 $49.41 583 455
May 05, 2025 $49.82 $52.74 $50.23 $50.43 585 794
May 02, 2025 $48.81 $52.08 $48.46 $50.95 475 174
May 01, 2025 $47.03 $48.96 $47.03 $47.72 535 485
Apr 30, 2025 $44.91 $47.05 $43.39 $46.93 552 969
Apr 29, 2025 $45.70 $46.86 $44.82 $46.58 439 292
Apr 28, 2025 $46.94 $47.81 $45.41 $45.84 264 964
Apr 25, 2025 $46.44 $47.03 $45.00 $46.12 294 747
Apr 24, 2025 $44.37 $47.16 $44.01 $46.97 258 205
Apr 23, 2025 $44.71 $48.54 $44.63 $45.61 774 595
Apr 22, 2025 $41.72 $41.86 $39.81 $41.72 643 876
Apr 21, 2025 $43.24 $43.10 $40.54 $40.90 544 898

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ALGT stock historical prices to predict future price movements?
Trend Analysis: Examine the ALGT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ALGT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ALLEGIANT TRAVEL COMPANY
Allegiant Travel Company
Allegiant Travel Company, a leisure travel company, provides travel services and products to residents of under-served cities in the United States. The company offers scheduled air transportation on limited-frequency, nonstop flights between under-served cities and leisure destinations. As of February 14, 2022, it operated a fleet of 110 Airbus A320 series aircraft. The company also provides air-related services and products in conjunction with a...
GOLDEN STAR
Ticker Change Signal Date
UAA
$5.84
11.64% May 09
IIPR
$54.61
1.70% May 09
HBM
$7.41
14.44% May 05
PODD
$257.01
24.90% May 02
GT
$9.14
21.77% Mar 21

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE