Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Allegiant Trave (ALGT.US) Share Price

Price $82.84 on 03-04-2026 at 22:47:26
Change $-0.28 -0.34%
Buy $87.95
Sell $80.11
Last Trade: -
Day's Volume: 17,477
Last Close: $82.835
Open: $78.55
ISIN: US01748X1028
Day's Range $77.95 - $83.00
52wk Range: $39.89 - $118.00
Market Capitalisation: $1.53b
VWAP: $81.11621
Shares in Issue: 18.45m

Allegiant Trave (ALGT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Allegiant Trave trades

Allegiant Trave (ALGT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 78.55 83.00 77.95 82.835 17,477
2nd Apr 2026 (Thu) 78.55 83.00 77.95 82.835 17,477
1st Apr 2026 (Wed) 82.49 85.85 81.33 83.12 26,431
31st Mar 2026 (Tue) 77.68 81.865 77.45 81.04 11,132
30th Mar 2026 (Mon) 78.23 79.34 75.99 76.56 12,736
27th Mar 2026 (Fri) 82.51 83.05 78.46 79.40 16,838
26th Mar 2026 (Thu) 84.94 84.94 82.95 83.93 8,327
25th Mar 2026 (Wed) 86.77 87.40 83.75 84.89 21,969
24th Mar 2026 (Tue) 80.825 84.01 80.75 83.64 4,195
23rd Mar 2026 (Mon) 83.40 83.57 80.54 82.34 15,802
20th Mar 2026 (Fri) 77.78 79.33 76.00 77.05 7,099
19th Mar 2026 (Thu) 75.18 79.89 74.63 79.23 7,592
18th Mar 2026 (Wed) 79.94 79.94 75.98 77.19 15,220
17th Mar 2026 (Tue) 78.72 81.38 78.72 80.00 33,357
16th Mar 2026 (Mon) 76.63 76.99 74.22 74.66 16,046
13th Mar 2026 (Fri) 77.78 77.78 74.00 75.04 15,205
12th Mar 2026 (Thu) 79.23 80.45 76.77 77.06 17,726
11th Mar 2026 (Wed) 81.24 83.325 80.41 82.15 15,123
10th Mar 2026 (Tue) 81.72 86.97 80.50 83.75 39,978
9th Mar 2026 (Mon) 76.71 82.79 74.30 82.48 23,623
6th Mar 2026 (Fri) 79.00 81.60 78.40 79.50 9,634
5th Mar 2026 (Thu) 88.21 88.57 82.32 84.13 10,940
See more Allegiant Trave price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered