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 $51.68 on 18-07-2025 at 21:35:02
Change $-0.69 -1.32%
Buy $51.67
Sell $51.00
Buy / Sell ALGT Shares
Last Trade: Sell 2.00 at $51.63
Day's Volume: 23,862
Last Close: $51.69
Open: $51.81
ISIN: US01748X1028
Day's Range $50.66 - $51.91
52wk Range: $48.50 - $62.53
Market Capitalisation: $954.72m
VWAP: $51.49944
Shares in Issue: 18.25m

Allegiant Trave (ALGT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 2 $51.63 Automatic Execution
15:56:03 - 18-Jul-25
Buy* 1 $51.64 Automatic Execution
15:56:03 - 18-Jul-25
Buy* 26 $51.61 Automatic Execution
15:56:03 - 18-Jul-25
Buy* 1 $51.59 Automatic Execution
15:55:59 - 18-Jul-25
Buy* 100 $51.60 Automatic Execution
15:55:59 - 18-Jul-25
Buy* 2 $51.57 Automatic Execution
15:55:59 - 18-Jul-25
Buy* 30 $51.57 Automatic Execution
15:55:59 - 18-Jul-25
Buy* 100 $51.57 Automatic Execution
15:55:59 - 18-Jul-25
Buy* 2 $51.57 Automatic Execution
15:55:59 - 18-Jul-25
Buy* 100 $51.57 Automatic Execution
15:55:59 - 18-Jul-25
See more Allegiant Trave trades

Allegiant Trave (ALGT) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 51.81 51.91 50.66 51.69 23,862
17th Jul 2025 (Thu) 54.03 54.72 51.80 52.30 34,295
16th Jul 2025 (Wed) 52.775 52.83 50.59 52.51 32,378
15th Jul 2025 (Tue) 54.70 54.70 52.40 52.46 27,926
14th Jul 2025 (Mon) 54.22 54.72 53.51 54.21 13,048
11th Jul 2025 (Fri) 56.04 56.04 54.42 54.52 30,897
10th Jul 2025 (Thu) 56.145 60.00 55.55 58.59 65,566
9th Jul 2025 (Wed) 55.325 56.49 52.76 52.78 30,117
8th Jul 2025 (Tue) 56.29 57.30 54.41 54.53 28,924
7th Jul 2025 (Mon) 59.61 60.05 55.41 55.41 62,056
4th Jul 2025 (Fri) 60.15 61.55 59.87 60.29 35,770
3rd Jul 2025 (Thu) 60.15 61.55 59.87 60.29 35,770
2nd Jul 2025 (Wed) 58.37 59.36 57.645 59.08 17,084
1st Jul 2025 (Tue) 55.30 59.60 55.00 58.37 77,258
30th Jun 2025 (Mon) 55.99 55.995 54.50 54.95 28,844
27th Jun 2025 (Fri) 55.40 56.58 55.40 55.71 25,572
26th Jun 2025 (Thu) 54.94 55.00 54.185 54.65 18,166
25th Jun 2025 (Wed) 53.70 56.06 53.70 54.28 25,444
24th Jun 2025 (Tue) 52.96 54.65 52.96 54.02 21,383
23rd Jun 2025 (Mon) 48.53 51.76 48.41 51.57 16,847
20th Jun 2025 (Fri) 51.62 51.62 50.00 50.22 19,891
See more Allegiant Trave price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered