7,635.00

+21.00

+0.28%

52,053.00

+135.00

+0.26%

28,636.00

+102.00

+0.36%

Russell 2000 Futures

2,829.40

+8.10

+0.29%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,905.20

+6.30

+0.16%

78,218.53

+794.55

+1.03%

Crude Oil Dec 26

102.45

-1.67

-1.60%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Allegiant Travel Company (ALGT)

71.34 -1.52 (-2.09%)

At close: October 30 at 4:00:01 PM EDT

71.34 -0.18 (-0.25%)

After hours: October 30 at 4:00:03 PM EDT

Trade ALGT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	71.50	72.08	69.07	71.34	71.34	358,400
Oct 29, 2026	73.24	75.12	71.87	72.86	72.86	358,500
Oct 28, 2026	71.59	74.00	71.30	72.26	72.26	439,100
Oct 27, 2026	70.46	73.87	68.43	73.59	73.59	555,300
Oct 26, 2026	67.67	69.38	67.30	68.59	68.59	353,100
Oct 23, 2026	68.17	68.29	65.67	67.67	67.67	365,900
Oct 22, 2026	67.89	72.21	67.55	70.36	70.36	493,000
Oct 21, 2026	69.00	72.19	68.01	70.05	70.05	499,100
Oct 20, 2026	66.08	72.34	65.12	69.03	69.03	455,800
Oct 19, 2026	67.82	68.00	66.19	66.31	66.31	338,200
Oct 16, 2026	70.48	71.28	66.41	66.98	66.98	429,000
Oct 15, 2026	67.02	70.99	66.63	70.40	70.40	500,000
Oct 14, 2026	70.55	71.68	65.46	66.90	66.90	672,300
Oct 13, 2026	76.41	76.41	71.30	72.34	72.34	342,900
Oct 12, 2026	75.05	76.79	74.52	74.60	74.60	239,400
Oct 9, 2026	75.48	76.93	74.13	76.43	76.43	307,100
Oct 8, 2026	75.13	77.09	74.12	76.42	76.42	621,700
Oct 7, 2026	75.60	77.16	74.83	76.28	76.28	384,300
Oct 6, 2026	77.47	79.80	76.00	77.54	77.54	446,200
Oct 5, 2026	77.02	77.75	74.71	75.14	75.14	417,500
Oct 2, 2026	78.55	78.70	75.83	77.61	77.61	466,700
Oct 1, 2026	75.49	77.33	74.45	75.46	75.46	519,400
Sep 30, 2026	77.86	77.86	74.33	75.79	75.79	491,600
Sep 29, 2026	77.76	77.90	75.33	77.03	77.03	464,400
Sep 28, 2026	77.14	78.55	75.05	76.55	76.55	416,400
Sep 25, 2026	78.09	79.94	76.28	79.09	79.09	459,200
Sep 24, 2026	76.26	77.94	74.78	76.84	76.84	511,500
Sep 23, 2026	80.55	80.92	76.83	77.26	77.26	485,400
Sep 22, 2026	83.42	85.00	81.04	81.66	81.66	401,200
Sep 21, 2026	79.93	81.06	78.16	80.49	80.49	422,300
Sep 18, 2026	78.71	79.57	77.76	78.16	78.16	812,100
Sep 17, 2026	80.25	82.25	79.07	79.13	79.13	424,000
Sep 16, 2026	79.39	81.99	76.00	78.64	78.64	650,400
Sep 15, 2026	78.79	78.86	76.84	78.16	78.16	497,500
Sep 14, 2026	76.73	79.58	76.05	78.50	78.50	636,900
Sep 11, 2026	77.40	78.97	76.17	78.27	78.27	606,300
Sep 10, 2026	74.68	77.73	74.34	76.07	76.07	536,300
Sep 9, 2026	74.74	77.13	74.52	76.57	76.57	379,200
Sep 8, 2026	77.56	78.40	75.80	76.06	76.06	419,800
Sep 4, 2026	75.74	78.89	75.74	78.16	78.16	367,400
Sep 3, 2026	75.32	76.40	73.76	75.86	75.86	588,300
Sep 2, 2026	73.69	76.85	73.50	74.78	74.78	470,800
Sep 1, 2026	74.82	75.59	72.17	72.41	72.41	529,900
Aug 31, 2026	77.13	77.75	75.60	76.05	76.05	518,500
Aug 28, 2026	80.89	81.85	78.76	78.94	78.94	320,200
Aug 27, 2026	81.99	82.76	80.25	80.31	80.31	332,800
Aug 26, 2026	83.03	84.12	82.23	82.60	82.60	553,900
Aug 25, 2026	85.46	85.75	80.81	82.32	82.32	485,700
Aug 24, 2026	84.34	85.02	80.22	81.63	81.63	843,800
Aug 21, 2026	78.46	82.00	77.95	81.85	81.85	803,800
Aug 20, 2026	76.59	76.97	73.99	76.41	76.41	753,700
Aug 19, 2026	81.65	82.53	77.69	78.07	78.07	631,700
Aug 18, 2026	82.81	83.61	81.57	81.70	81.70	453,200
Aug 17, 2026	84.69	86.92	84.15	84.30	84.30	529,600
Aug 14, 2026	85.21	87.42	84.14	85.75	85.75	348,300
Aug 13, 2026	86.10	88.27	84.53	86.45	86.45	558,700
Aug 12, 2026	89.00	89.88	84.38	84.44	84.44	615,500
Aug 11, 2026	89.54	91.12	88.20	88.34	88.34	582,000
Aug 10, 2026	93.22	93.90	89.29	89.54	89.54	543,700
Aug 7, 2026	96.23	98.03	94.26	95.61	95.61	538,300
Aug 6, 2026	101.98	103.80	97.10	97.17	97.17	471,500
Aug 5, 2026	96.30	108.61	95.71	103.99	103.99	757,700
Aug 4, 2026	106.64	108.23	104.58	105.09	105.09	444,600
Aug 3, 2026	102.07	105.91	101.61	103.48	103.48	494,800
Jul 31, 2026	99.05	100.10	97.02	98.08	98.08	366,900
Jul 30, 2026	98.04	99.17	96.56	99.01	99.01	392,500
Jul 29, 2026	97.28	100.14	95.36	95.69	95.69	520,900
Jul 28, 2026	100.38	103.00	97.17	101.58	101.58	562,600
Jul 27, 2026	100.95	103.35	98.55	99.14	99.14	492,400
Jul 24, 2026	95.87	101.13	94.93	98.08	98.08	355,100
Jul 23, 2026	94.46	95.25	90.71	94.48	94.48	577,400
Jul 22, 2026	99.30	100.60	97.28	98.28	98.28	359,600
Jul 21, 2026	101.79	103.78	100.83	101.35	101.35	373,100
Jul 20, 2026	102.09	102.86	99.78	102.17	102.17	340,100
Jul 17, 2026	102.02	104.70	100.00	100.90	100.90	394,400
Jul 16, 2026	104.78	109.67	103.97	105.41	105.41	454,500
Jul 15, 2026	104.50	108.57	104.44	107.75	107.75	443,700
Jul 14, 2026	108.17	108.46	104.02	104.29	104.29	457,800
Jul 13, 2026	110.23	111.13	106.06	106.89	106.89	521,500
Jul 10, 2026	113.23	113.67	109.33	111.02	111.02	365,700
Jul 9, 2026	110.78	115.16	109.70	114.65	114.65	376,700
Jul 8, 2026	110.00	110.70	103.70	108.26	108.26	635,700
Jul 7, 2026	119.80	119.80	110.01	111.14	111.14	544,800
Jul 6, 2026	120.47	122.56	114.63	115.62	115.62	508,600
Jul 2, 2026	120.01	123.63	115.42	118.67	118.67	615,100
Jul 1, 2026	119.88	123.12	118.30	119.16	119.16	707,800
Jun 30, 2026	115.70	120.42	115.10	117.60	117.60	904,200
Jun 29, 2026	115.93	117.06	111.85	114.20	114.20	886,300
Jun 26, 2026	111.09	117.14	110.44	116.10	116.10	2,016,900
Jun 25, 2026	108.05	114.02	107.88	110.05	110.05	928,900
Jun 24, 2026	105.00	107.88	104.74	107.32	107.32	694,300
Jun 23, 2026	98.86	104.85	98.86	103.54	103.54	400,200
Jun 22, 2026	100.05	104.07	98.60	102.18	102.18	487,100
Jun 18, 2026	98.66	102.56	98.32	100.76	100.76	754,300
Jun 17, 2026	98.00	101.34	95.78	95.89	95.89	564,500
Jun 16, 2026	96.79	99.76	95.13	95.92	95.92	386,800
Jun 15, 2026	98.15	101.54	94.71	95.24	95.24	742,200
Jun 12, 2026	88.36	93.07	86.96	91.59	91.59	661,200
Jun 11, 2026	80.00	86.41	80.00	86.04	86.04	871,300
Jun 10, 2026	85.39	85.99	80.01	80.15	80.15	382,300
Jun 9, 2026	85.18	88.96	81.89	86.69	86.69	666,800
Jun 8, 2026	84.11	85.42	82.04	82.31	82.31	458,400
Jun 5, 2026	83.85	85.31	82.68	84.12	84.12	610,300
Jun 4, 2026	84.76	86.10	83.79	84.47	84.47	461,800
Jun 3, 2026	86.15	86.24	82.62	82.98	82.98	554,200
Jun 2, 2026	90.70	90.70	87.02	87.67	87.67	486,100
Jun 1, 2026	88.79	89.99	85.02	89.16	89.16	629,900
May 29, 2026	90.73	93.68	89.87	91.61	91.61	528,600
May 28, 2026	88.43	92.64	88.38	90.73	90.73	447,900
May 27, 2026	89.11	92.71	89.11	91.00	91.00	620,200
May 26, 2026	82.75	88.22	82.75	87.20	87.20	651,400
May 22, 2026	81.78	83.44	80.04	80.31	80.31	408,800
May 21, 2026	75.39	81.58	73.67	81.39	81.39	727,700
May 20, 2026	70.20	78.14	69.64	77.09	77.09	767,700
May 19, 2026	74.02	74.02	69.71	69.87	69.87	1,084,900
May 18, 2026	75.13	78.42	73.50	74.66	74.66	651,400
May 15, 2026	78.18	78.26	74.57	74.90	74.90	753,500
May 14, 2026	76.66	81.00	76.66	80.38	80.38	1,041,600
May 13, 2026	76.20	77.33	75.20	75.21	75.21	763,600
May 12, 2026	78.75	78.92	74.34	77.49	77.49	1,073,600
May 11, 2026	82.36	82.36	79.31	79.38	79.38	590,300
May 8, 2026	82.18	83.88	82.18	83.03	83.03	459,900
May 7, 2026	81.50	85.00	80.60	82.18	82.18	751,800
May 6, 2026	80.36	82.62	79.00	80.08	80.08	483,000
May 5, 2026	72.56	76.33	72.56	75.75	75.75	465,600
May 4, 2026	74.98	75.59	70.28	71.97	71.97	508,200
May 1, 2026	73.83	80.82	73.83	75.02	75.02	1,040,700
Apr 30, 2026	75.51	78.19	75.02	75.64	75.64	762,800
Apr 29, 2026	76.51	76.82	73.08	74.51	74.51	558,200
Apr 28, 2026	79.27	79.88	76.98	77.81	77.81	346,700
Apr 27, 2026	78.94	80.72	78.24	79.39	79.39	360,200
Apr 24, 2026	78.63	81.86	78.27	79.06	79.06	369,100
Apr 23, 2026	81.17	82.62	77.67	78.74	78.74	605,800
Apr 22, 2026	85.73	85.83	80.12	80.65	80.65	525,500
Apr 21, 2026	89.90	91.65	85.14	85.57	85.57	417,000
Apr 20, 2026	91.08	92.17	88.97	90.35	90.35	419,200
Apr 17, 2026	89.79	95.72	89.20	91.79	91.79	666,300
Apr 16, 2026	88.75	89.82	83.96	84.24	84.24	640,200
Apr 15, 2026	89.39	90.24	87.67	88.24	88.24	317,400
Apr 14, 2026	87.32	91.86	86.95	89.85	89.85	525,000
Apr 13, 2026	82.94	85.30	81.67	85.24	85.24	322,200
Apr 10, 2026	87.07	88.15	84.75	85.58	85.58	183,500
Apr 9, 2026	85.43	88.12	83.98	86.88	86.88	493,500
Apr 8, 2026	90.68	94.64	85.00	86.53	86.53	972,900
Apr 7, 2026	79.38	81.30	78.22	80.74	80.74	430,300
Apr 6, 2026	82.04	82.80	79.50	80.98	80.98	430,100
Apr 2, 2026	78.77	83.58	77.92	82.84	82.84	433,300
Apr 1, 2026	82.74	86.09	81.33	83.12	83.12	442,100
Mar 31, 2026	78.74	82.41	77.15	81.04	81.04	423,000
Mar 30, 2026	79.30	80.60	75.99	76.56	76.56	369,900
Mar 27, 2026	82.00	83.19	78.25	79.40	79.40	360,000
Mar 26, 2026	83.15	85.38	82.76	83.93	83.93	192,900
Mar 25, 2026	86.04	88.02	83.53	84.89	84.89	400,600
Mar 24, 2026	81.01	84.51	80.04	83.64	83.64	273,900
Mar 23, 2026	83.40	83.84	80.33	82.34	82.34	511,600
Mar 20, 2026	78.73	79.76	75.93	77.05	77.05	506,900
Mar 19, 2026	75.59	79.89	74.47	79.23	79.23	298,200
Mar 18, 2026	79.37	80.52	75.98	77.19	77.19	522,300
Mar 17, 2026	78.60	81.78	78.27	80.00	80.00	570,300
Mar 16, 2026	77.07	77.91	74.22	74.66	74.66	619,500
Mar 13, 2026	78.92	78.92	73.86	75.04	75.04	540,200
Mar 12, 2026	78.71	80.97	76.69	77.06	77.06	596,000
Mar 11, 2026	81.43	83.33	80.41	82.15	82.15	395,000
Mar 10, 2026	82.35	87.16	79.97	83.75	83.75	784,500
Mar 9, 2026	75.81	82.79	74.08	82.48	82.48	740,800
Mar 6, 2026	80.18	82.02	78.17	79.50	79.50	423,300
Mar 5, 2026	90.01	90.07	82.22	84.13	84.13	874,600
Mar 4, 2026	98.67	99.69	91.45	92.09	92.09	618,300
Mar 3, 2026	93.75	97.33	90.28	95.93	95.93	612,000
Mar 2, 2026	96.98	101.10	95.31	97.71	97.71	438,200
Feb 27, 2026	104.00	104.68	99.42	102.15	102.15	417,400
Feb 26, 2026	104.40	108.60	103.83	106.50	106.50	378,800
Feb 25, 2026	106.04	106.04	102.12	102.74	102.74	273,800
Feb 24, 2026	104.17	106.87	101.65	103.69	103.69	427,000
Feb 23, 2026	105.96	107.11	102.89	103.69	103.69	453,100
Feb 20, 2026	103.78	107.97	102.16	107.62	107.62	338,200
Feb 19, 2026	108.06	108.06	102.29	104.18	104.18	385,400
Feb 18, 2026	112.21	115.60	108.29	109.76	109.76	440,400
Feb 17, 2026	111.27	115.24	110.54	114.04	114.04	436,100
Feb 13, 2026	109.50	113.38	107.00	111.30	111.30	465,700
Feb 12, 2026	111.86	113.57	104.11	109.28	109.28	695,900
Feb 11, 2026	114.54	116.71	106.32	109.33	109.33	580,700
Feb 10, 2026	113.07	115.50	112.06	114.34	114.34	437,200
Feb 9, 2026	114.79	118.00	113.49	113.93	113.93	777,000
Feb 6, 2026	101.63	117.26	100.86	114.79	114.79	1,619,000
Feb 5, 2026	102.28	104.10	97.30	99.42	99.42	952,000
Feb 4, 2026	94.33	100.46	94.13	99.86	99.86	1,267,700
Feb 3, 2026	92.72	96.21	91.74	92.78	92.78	602,300
Feb 2, 2026	88.70	93.24	88.70	91.06	91.06	499,400
Jan 30, 2026	89.89	91.25	87.17	88.63	88.63	491,900
Jan 29, 2026	88.14	91.45	86.99	91.44	91.44	704,800
Jan 28, 2026	87.29	88.63	85.99	86.75	86.75	338,600
Jan 27, 2026	86.55	87.09	84.91	85.35	85.35	499,400
Jan 26, 2026	87.83	88.98	85.76	86.13	86.13	394,800
Jan 23, 2026	88.90	89.89	87.78	88.52	88.52	402,100
Jan 22, 2026	91.70	93.62	89.79	90.33	90.33	395,400
Jan 21, 2026	90.43	91.61	89.08	90.61	90.61	496,300
Jan 20, 2026	90.67	91.75	88.00	88.69	88.69	553,300
Jan 16, 2026	88.58	90.44	86.56	89.95	89.95	345,700
Jan 15, 2026	86.82	90.13	86.03	88.87	88.87	469,600
Jan 14, 2026	86.00	87.16	84.01	86.49	86.49	844,200
Jan 13, 2026	86.70	89.75	85.01	86.07	86.07	823,700
Jan 12, 2026	90.65	92.00	86.41	89.01	89.01	1,911,900
Jan 9, 2026	94.36	96.89	93.31	94.97	94.97	413,800
Jan 8, 2026	91.81	94.00	91.81	92.47	92.47	319,000
Jan 7, 2026	93.75	95.19	91.40	92.95	92.95	251,600
Jan 6, 2026	93.26	94.48	91.02	93.20	93.20	363,700
Jan 5, 2026	87.34	92.58	87.34	91.99	91.99	388,900
Jan 2, 2026	85.41	88.15	84.46	88.01	88.01	287,700
Dec 31, 2025	86.58	86.61	84.70	85.27	85.27	187,400
Dec 30, 2025	85.02	87.45	84.12	86.89	86.89	231,900
Dec 29, 2025	83.11	84.75	82.84	84.65	84.65	225,000
Dec 26, 2025	83.96	85.13	83.80	84.66	84.66	169,500
Dec 24, 2025	83.22	85.21	82.10	84.64	84.64	107,400
Dec 23, 2025	84.78	85.39	82.94	83.25	83.25	225,800
Dec 22, 2025	85.78	86.23	84.49	85.41	85.41	270,900
Dec 19, 2025	84.39	86.40	82.94	85.14	85.14	475,600
Dec 18, 2025	86.78	87.93	85.24	85.74	85.74	222,000
Dec 17, 2025	87.00	89.42	85.21	85.49	85.49	268,800
Dec 16, 2025	87.33	90.05	83.17	87.21	87.21	356,700
Dec 15, 2025	87.96	88.23	85.47	87.76	87.76	387,900
Dec 12, 2025	88.12	93.00	85.83	85.86	85.86	655,100
Dec 11, 2025	82.71	84.28	80.81	84.16	84.16	307,300
Dec 10, 2025	83.04	85.00	81.48	82.50	82.50	364,600
Dec 9, 2025	81.98	83.35	80.71	82.58	82.58	202,300
Dec 8, 2025	82.34	83.45	81.22	82.24	82.24	334,200
Dec 5, 2025	79.30	83.41	78.52	82.64	82.64	218,700
Dec 4, 2025	79.00	80.99	78.19	79.44	79.44	252,300
Dec 3, 2025	77.86	80.80	77.84	79.91	79.91	324,900
Dec 2, 2025	76.19	79.85	74.44	77.49	77.49	385,400
Dec 1, 2025	74.11	77.73	73.70	75.91	75.91	345,900
Nov 28, 2025	77.54	77.73	75.25	76.00	76.00	162,300
Nov 26, 2025	71.61	78.27	71.61	77.58	77.58	490,400
Nov 25, 2025	68.54	74.90	68.54	72.51	72.51	481,300
Nov 24, 2025	65.28	68.85	64.61	68.46	68.46	319,700
Nov 21, 2025	61.81	66.48	61.60	65.45	65.45	408,700
Nov 20, 2025	63.39	64.40	61.36	61.77	61.77	229,100
Nov 19, 2025	64.25	64.60	61.71	61.90	61.90	233,400
Nov 18, 2025	61.80	64.61	61.57	63.70	63.70	330,600
Nov 17, 2025	65.77	65.85	62.02	62.92	62.92	286,600
Nov 14, 2025	65.09	66.50	64.16	65.96	65.96	290,000
Nov 13, 2025	67.98	70.03	66.35	66.51	66.51	246,300
Nov 12, 2025	66.64	69.72	66.61	69.07	69.07	305,400
Nov 11, 2025	68.00	69.82	66.34	66.76	66.76	327,200
Nov 10, 2025	72.37	72.46	68.12	68.32	68.32	278,500
Nov 7, 2025	67.41	71.75	65.67	70.89	70.89	369,800
Nov 6, 2025	69.82	71.30	67.20	68.91	68.91	399,900
Nov 5, 2025	59.88	72.73	59.03	72.57	72.57	1,081,500
Nov 4, 2025	60.90	61.23	57.11	58.03	58.03	515,900
Nov 3, 2025	62.18	63.21	60.88	61.93	61.93	257,600
Oct 31, 2025	60.58	62.28	60.34	62.18	62.18	312,300

Mobilize your Website

View Site in Mobile | Classic

Share by: