Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
82.48
+2.98 (3.75%)
At close: Mar 9, 2026, 4:00 PM EDT
80.75
-1.73 (-2.10%)
After-hours: Mar 9, 2026, 7:21 PM EDT
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.81 | 82.79 | 74.08 | 82.48 | 82.48 | 3.75% | 740,732 |
| Mar 6, 2026 | 80.18 | 82.02 | 78.17 | 79.50 | 79.50 | -5.50% | 423,053 |
| Mar 5, 2026 | 90.01 | 90.07 | 82.22 | 84.13 | 84.13 | -8.64% | 874,097 |
| Mar 4, 2026 | 98.67 | 99.69 | 91.45 | 92.09 | 92.09 | -4.00% | 618,265 |
| Mar 3, 2026 | 93.75 | 97.33 | 90.28 | 95.93 | 95.93 | -1.82% | 611,354 |
| Mar 2, 2026 | 96.98 | 101.10 | 95.31 | 97.71 | 97.71 | -4.35% | 438,241 |
| Feb 27, 2026 | 104.00 | 104.68 | 99.42 | 102.15 | 102.15 | -4.08% | 417,422 |
| Feb 26, 2026 | 104.40 | 108.60 | 103.83 | 106.50 | 106.50 | 3.66% | 378,780 |
| Feb 25, 2026 | 106.04 | 106.04 | 102.12 | 102.74 | 102.74 | -0.92% | 273,730 |
| Feb 24, 2026 | 104.17 | 106.87 | 101.65 | 103.69 | 103.69 | - | 426,971 |
| Feb 23, 2026 | 105.96 | 107.11 | 102.89 | 103.69 | 103.69 | -3.65% | 453,061 |
| Feb 20, 2026 | 103.78 | 107.97 | 102.16 | 107.62 | 107.62 | 3.30% | 338,247 |
| Feb 19, 2026 | 108.06 | 108.06 | 102.29 | 104.18 | 104.18 | -5.08% | 385,386 |
| Feb 18, 2026 | 112.21 | 115.60 | 108.29 | 109.76 | 109.76 | -3.75% | 440,402 |
| Feb 17, 2026 | 111.27 | 115.24 | 110.54 | 114.04 | 114.04 | 2.46% | 436,062 |
| Feb 13, 2026 | 109.50 | 113.38 | 107.00 | 111.30 | 111.30 | 1.85% | 464,380 |
| Feb 12, 2026 | 111.86 | 113.57 | 104.11 | 109.28 | 109.28 | -0.05% | 695,922 |
| Feb 11, 2026 | 114.54 | 116.71 | 106.32 | 109.33 | 109.33 | -4.38% | 580,687 |
| Feb 10, 2026 | 113.07 | 115.50 | 112.06 | 114.34 | 114.34 | 0.36% | 436,703 |
| Feb 9, 2026 | 114.79 | 118.00 | 113.49 | 113.93 | 113.93 | -0.75% | 776,903 |
| Feb 6, 2026 | 101.63 | 117.26 | 100.86 | 114.79 | 114.79 | 15.46% | 1,618,742 |
| Feb 5, 2026 | 102.28 | 104.10 | 97.30 | 99.42 | 99.42 | -0.44% | 950,523 |
| Feb 4, 2026 | 94.33 | 100.46 | 94.13 | 99.86 | 99.86 | 7.63% | 1,265,795 |
| Feb 3, 2026 | 92.72 | 96.21 | 91.74 | 92.78 | 92.78 | 1.89% | 602,307 |
| Feb 2, 2026 | 88.70 | 93.24 | 88.70 | 91.06 | 91.06 | 2.74% | 499,366 |
| Jan 30, 2026 | 89.89 | 91.25 | 87.17 | 88.63 | 88.63 | -3.07% | 491,923 |
| Jan 29, 2026 | 88.14 | 91.45 | 86.99 | 91.44 | 91.44 | 5.41% | 704,755 |
| Jan 28, 2026 | 87.29 | 88.63 | 85.99 | 86.75 | 86.75 | 1.64% | 338,545 |
| Jan 27, 2026 | 86.55 | 87.09 | 84.91 | 85.35 | 85.35 | -0.91% | 499,444 |
| Jan 26, 2026 | 87.83 | 88.98 | 85.76 | 86.13 | 86.13 | -2.70% | 394,822 |
| Jan 23, 2026 | 88.90 | 89.89 | 87.78 | 88.52 | 88.52 | -2.00% | 402,023 |
| Jan 22, 2026 | 91.70 | 93.62 | 89.79 | 90.33 | 90.33 | -0.31% | 395,414 |
| Jan 21, 2026 | 90.43 | 91.61 | 89.08 | 90.61 | 90.61 | 2.16% | 492,715 |
| Jan 20, 2026 | 90.67 | 91.75 | 88.00 | 88.69 | 88.69 | -1.40% | 553,250 |
| Jan 16, 2026 | 88.58 | 90.44 | 86.56 | 89.95 | 89.95 | 1.22% | 335,277 |
| Jan 15, 2026 | 86.82 | 90.13 | 86.03 | 88.87 | 88.87 | 2.75% | 469,542 |
| Jan 14, 2026 | 86.00 | 87.16 | 84.01 | 86.49 | 86.49 | 0.49% | 844,021 |
| Jan 13, 2026 | 86.70 | 89.75 | 85.01 | 86.07 | 86.07 | -3.30% | 823,691 |
| Jan 12, 2026 | 90.65 | 92.00 | 86.41 | 89.01 | 89.01 | -6.28% | 1,911,636 |
| Jan 9, 2026 | 94.36 | 96.89 | 93.31 | 94.97 | 94.97 | 2.70% | 413,797 |
| Jan 8, 2026 | 91.81 | 94.00 | 91.81 | 92.47 | 92.47 | -0.52% | 318,949 |
| Jan 7, 2026 | 93.75 | 95.19 | 91.40 | 92.95 | 92.95 | -0.27% | 251,624 |
| Jan 6, 2026 | 93.26 | 94.48 | 91.02 | 93.20 | 93.20 | 1.32% | 363,467 |
| Jan 5, 2026 | 87.34 | 92.58 | 87.34 | 91.99 | 91.99 | 4.52% | 388,896 |
| Jan 2, 2026 | 85.41 | 88.15 | 84.46 | 88.01 | 88.01 | 3.21% | 287,708 |
| Dec 31, 2025 | 86.58 | 86.61 | 84.70 | 85.27 | 85.27 | -1.86% | 179,483 |
| Dec 30, 2025 | 85.02 | 87.45 | 84.12 | 86.89 | 86.89 | 2.65% | 212,294 |
| Dec 29, 2025 | 83.11 | 84.75 | 82.84 | 84.65 | 84.65 | -0.01% | 193,632 |
| Dec 26, 2025 | 83.96 | 85.13 | 83.80 | 84.66 | 84.66 | 0.02% | 169,523 |
| Dec 24, 2025 | 83.22 | 85.21 | 82.10 | 84.64 | 84.64 | 1.67% | 98,856 |
| Dec 23, 2025 | 84.78 | 85.39 | 82.94 | 83.25 | 83.25 | -2.53% | 202,392 |
| Dec 22, 2025 | 85.78 | 86.23 | 84.49 | 85.41 | 85.41 | 0.32% | 259,730 |
| Dec 19, 2025 | 84.39 | 86.40 | 82.94 | 85.14 | 85.14 | -0.70% | 452,368 |
| Dec 18, 2025 | 86.78 | 87.93 | 85.25 | 85.74 | 85.74 | 0.29% | 221,973 |
| Dec 17, 2025 | 87.00 | 89.42 | 85.21 | 85.49 | 85.49 | -1.97% | 268,788 |
| Dec 16, 2025 | 87.33 | 90.05 | 83.17 | 87.21 | 87.21 | -0.63% | 356,683 |
| Dec 15, 2025 | 87.96 | 88.23 | 85.47 | 87.76 | 87.76 | 2.21% | 387,922 |
| Dec 12, 2025 | 88.12 | 93.00 | 85.83 | 85.86 | 85.86 | 2.02% | 655,142 |
| Dec 11, 2025 | 82.71 | 84.28 | 80.81 | 84.16 | 84.16 | 2.01% | 307,255 |
| Dec 10, 2025 | 83.04 | 85.00 | 81.48 | 82.50 | 82.50 | -0.10% | 364,606 |
| Dec 9, 2025 | 81.98 | 83.35 | 80.71 | 82.58 | 82.58 | 0.41% | 202,305 |
| Dec 8, 2025 | 82.34 | 83.45 | 81.22 | 82.24 | 82.24 | -0.48% | 334,209 |
| Dec 5, 2025 | 79.30 | 83.41 | 78.52 | 82.64 | 82.64 | 4.03% | 218,706 |
| Dec 4, 2025 | 79.00 | 80.99 | 78.19 | 79.44 | 79.44 | -0.59% | 252,327 |
| Dec 3, 2025 | 77.86 | 80.80 | 77.84 | 79.91 | 79.91 | 3.12% | 324,876 |
| Dec 2, 2025 | 76.19 | 79.85 | 74.44 | 77.49 | 77.49 | 2.08% | 385,436 |
| Dec 1, 2025 | 74.11 | 77.73 | 73.70 | 75.91 | 75.91 | -0.12% | 345,891 |
| Nov 28, 2025 | 77.54 | 77.73 | 75.25 | 76.00 | 76.00 | -2.04% | 162,315 |
| Nov 26, 2025 | 71.61 | 78.27 | 71.61 | 77.58 | 77.58 | 6.99% | 490,372 |
| Nov 25, 2025 | 68.54 | 74.90 | 68.54 | 72.51 | 72.51 | 5.92% | 481,300 |
| Nov 24, 2025 | 65.28 | 68.85 | 64.61 | 68.46 | 68.46 | 4.60% | 320,064 |
| Nov 21, 2025 | 61.81 | 66.48 | 61.60 | 65.45 | 65.45 | 5.96% | 408,689 |
| Nov 20, 2025 | 63.39 | 64.40 | 61.36 | 61.77 | 61.77 | -0.21% | 229,119 |
| Nov 19, 2025 | 64.25 | 64.60 | 61.71 | 61.90 | 61.90 | -2.83% | 233,397 |
| Nov 18, 2025 | 61.80 | 64.61 | 61.57 | 63.70 | 63.70 | 1.24% | 330,578 |
| Nov 17, 2025 | 65.77 | 65.85 | 62.02 | 62.92 | 62.92 | -4.61% | 286,638 |
| Nov 14, 2025 | 65.09 | 66.50 | 64.16 | 65.96 | 65.96 | -0.83% | 289,971 |
| Nov 13, 2025 | 67.98 | 70.03 | 66.35 | 66.51 | 66.51 | -3.71% | 246,290 |
| Nov 12, 2025 | 66.64 | 69.72 | 66.61 | 69.07 | 69.07 | 3.46% | 305,412 |
| Nov 11, 2025 | 68.00 | 69.82 | 66.34 | 66.76 | 66.76 | -2.28% | 327,211 |
| Nov 10, 2025 | 72.37 | 72.46 | 68.12 | 68.32 | 68.32 | -3.63% | 278,487 |
| Nov 7, 2025 | 67.41 | 71.75 | 65.67 | 70.89 | 70.89 | 2.87% | 369,798 |
| Nov 6, 2025 | 69.82 | 71.30 | 67.20 | 68.91 | 68.91 | -5.04% | 399,978 |
| Nov 5, 2025 | 59.88 | 72.73 | 59.03 | 72.57 | 72.57 | 25.06% | 1,081,528 |
| Nov 4, 2025 | 60.90 | 61.23 | 57.11 | 58.03 | 58.03 | -6.30% | 515,939 |
| Nov 3, 2025 | 62.18 | 63.21 | 60.88 | 61.93 | 61.93 | -0.40% | 257,586 |
| Oct 31, 2025 | 60.58 | 62.28 | 60.34 | 62.18 | 62.18 | 1.78% | 312,250 |
| Oct 30, 2025 | 62.25 | 63.27 | 60.73 | 61.09 | 61.09 | -2.15% | 199,518 |
| Oct 29, 2025 | 62.31 | 64.05 | 61.60 | 62.43 | 62.43 | -1.37% | 200,139 |
| Oct 28, 2025 | 65.00 | 65.30 | 62.50 | 63.30 | 63.30 | -3.31% | 233,365 |
| Oct 27, 2025 | 66.61 | 67.88 | 65.29 | 65.47 | 65.47 | -1.56% | 233,513 |
| Oct 24, 2025 | 64.79 | 67.05 | 64.79 | 66.51 | 66.51 | 2.65% | 262,024 |
| Oct 23, 2025 | 66.55 | 66.99 | 64.29 | 64.79 | 64.79 | -2.37% | 296,592 |
| Oct 22, 2025 | 67.89 | 68.50 | 66.20 | 66.36 | 66.36 | -2.27% | 282,588 |
| Oct 21, 2025 | 65.21 | 68.52 | 65.20 | 67.90 | 67.90 | 3.02% | 470,656 |
| Oct 20, 2025 | 64.00 | 66.80 | 63.67 | 65.91 | 65.91 | 3.06% | 195,056 |
| Oct 17, 2025 | 64.68 | 64.85 | 63.50 | 63.95 | 63.95 | -2.52% | 302,502 |
| Oct 16, 2025 | 65.17 | 66.12 | 61.42 | 65.60 | 65.60 | 0.02% | 471,686 |
| Oct 15, 2025 | 65.13 | 65.78 | 64.14 | 65.59 | 65.59 | 0.72% | 164,321 |
| Oct 14, 2025 | 60.22 | 65.88 | 60.22 | 65.12 | 65.12 | 6.68% | 236,905 |