Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
116.10
+6.05 (5.50%)
At close: Jun 26, 2026, 4:00 PM EDT
115.98
-0.12 (-0.10%)
After-hours: Jun 26, 2026, 6:00 PM EDT
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 111.09 | 117.14 | 110.44 | 116.10 | 116.10 | 5.50% | 1,991,122 |
| Jun 25, 2026 | 108.05 | 114.02 | 107.88 | 110.05 | 110.05 | 2.54% | 897,272 |
| Jun 24, 2026 | 105.00 | 107.88 | 104.74 | 107.32 | 107.32 | 3.65% | 694,258 |
| Jun 23, 2026 | 98.86 | 104.85 | 98.86 | 103.54 | 103.54 | 1.33% | 374,662 |
| Jun 22, 2026 | 100.05 | 104.07 | 98.60 | 102.18 | 102.18 | 1.41% | 487,086 |
| Jun 18, 2026 | 98.66 | 102.56 | 98.32 | 100.76 | 100.76 | 5.08% | 726,300 |
| Jun 17, 2026 | 98.00 | 101.34 | 95.78 | 95.89 | 95.89 | -0.03% | 556,547 |
| Jun 16, 2026 | 96.79 | 99.76 | 95.13 | 95.92 | 95.92 | 0.71% | 386,775 |
| Jun 15, 2026 | 98.15 | 101.54 | 94.71 | 95.24 | 95.24 | 3.99% | 721,391 |
| Jun 12, 2026 | 88.36 | 93.07 | 86.96 | 91.59 | 91.59 | 6.45% | 661,229 |
| Jun 11, 2026 | 80.00 | 86.41 | 80.00 | 86.04 | 86.04 | 7.35% | 871,328 |
| Jun 10, 2026 | 85.39 | 85.99 | 80.01 | 80.15 | 80.15 | -7.54% | 382,312 |
| Jun 9, 2026 | 85.18 | 88.96 | 81.89 | 86.69 | 86.69 | 5.32% | 666,791 |
| Jun 8, 2026 | 84.11 | 85.42 | 82.04 | 82.31 | 82.31 | -2.15% | 458,389 |
| Jun 5, 2026 | 83.85 | 85.31 | 82.68 | 84.12 | 84.12 | -0.41% | 610,408 |
| Jun 4, 2026 | 84.76 | 86.10 | 83.79 | 84.47 | 84.47 | 1.80% | 461,763 |
| Jun 3, 2026 | 86.15 | 86.24 | 82.62 | 82.98 | 82.98 | -5.35% | 554,323 |
| Jun 2, 2026 | 90.70 | 90.70 | 87.02 | 87.67 | 87.67 | -1.67% | 486,066 |
| Jun 1, 2026 | 88.79 | 89.99 | 85.02 | 89.16 | 89.16 | -2.67% | 629,931 |
| May 29, 2026 | 90.73 | 93.68 | 89.87 | 91.61 | 91.61 | 0.97% | 528,557 |
| May 28, 2026 | 88.43 | 92.64 | 88.38 | 90.73 | 90.73 | -0.30% | 447,996 |
| May 27, 2026 | 89.11 | 92.71 | 89.11 | 91.00 | 91.00 | 4.36% | 620,243 |
| May 26, 2026 | 82.75 | 88.22 | 82.75 | 87.20 | 87.20 | 8.58% | 651,565 |
| May 22, 2026 | 81.78 | 83.44 | 80.04 | 80.31 | 80.31 | -1.33% | 408,841 |
| May 21, 2026 | 75.39 | 81.58 | 73.67 | 81.39 | 81.39 | 5.58% | 727,726 |
| May 20, 2026 | 70.20 | 78.14 | 69.64 | 77.09 | 77.09 | 10.33% | 767,708 |
| May 19, 2026 | 74.02 | 74.02 | 69.71 | 69.87 | 69.87 | -6.42% | 1,084,856 |
| May 18, 2026 | 75.13 | 78.42 | 73.50 | 74.66 | 74.66 | -0.32% | 651,413 |
| May 15, 2026 | 78.18 | 78.26 | 74.57 | 74.90 | 74.90 | -6.82% | 753,546 |
| May 14, 2026 | 76.66 | 81.00 | 76.66 | 80.38 | 80.38 | 6.87% | 1,041,646 |
| May 13, 2026 | 76.20 | 77.33 | 75.20 | 75.21 | 75.21 | -2.94% | 763,745 |
| May 12, 2026 | 78.75 | 78.92 | 74.34 | 77.49 | 77.49 | -2.38% | 1,073,555 |
| May 11, 2026 | 82.36 | 82.36 | 79.31 | 79.38 | 79.38 | -4.40% | 590,328 |
| May 8, 2026 | 82.18 | 83.88 | 82.18 | 83.03 | 83.03 | 1.03% | 459,916 |
| May 7, 2026 | 81.50 | 85.00 | 80.60 | 82.18 | 82.18 | 2.62% | 751,847 |
| May 6, 2026 | 80.36 | 82.62 | 79.00 | 80.08 | 80.08 | 5.72% | 482,986 |
| May 5, 2026 | 72.56 | 76.33 | 72.56 | 75.75 | 75.75 | 5.25% | 465,717 |
| May 4, 2026 | 74.98 | 75.59 | 70.28 | 71.97 | 71.97 | -4.07% | 508,224 |
| May 1, 2026 | 73.83 | 80.82 | 73.83 | 75.02 | 75.02 | -0.82% | 1,040,828 |
| Apr 30, 2026 | 75.51 | 78.19 | 75.02 | 75.64 | 75.64 | 1.52% | 762,887 |
| Apr 29, 2026 | 76.51 | 76.82 | 73.08 | 74.51 | 74.51 | -4.24% | 558,208 |
| Apr 28, 2026 | 79.27 | 79.88 | 76.98 | 77.81 | 77.81 | -1.99% | 346,702 |
| Apr 27, 2026 | 78.94 | 80.72 | 78.24 | 79.39 | 79.39 | 0.42% | 360,227 |
| Apr 24, 2026 | 78.63 | 81.86 | 78.27 | 79.06 | 79.06 | 0.41% | 369,061 |
| Apr 23, 2026 | 81.17 | 82.62 | 77.67 | 78.74 | 78.74 | -2.37% | 605,848 |
| Apr 22, 2026 | 85.73 | 85.83 | 80.12 | 80.65 | 80.65 | -5.75% | 525,604 |
| Apr 21, 2026 | 89.90 | 91.65 | 85.14 | 85.57 | 85.57 | -5.29% | 417,032 |
| Apr 20, 2026 | 91.08 | 92.17 | 88.97 | 90.35 | 90.35 | -1.57% | 419,202 |
| Apr 17, 2026 | 89.79 | 95.72 | 89.20 | 91.79 | 91.79 | 8.96% | 666,290 |
| Apr 16, 2026 | 88.75 | 89.82 | 83.96 | 84.24 | 84.24 | -4.53% | 640,361 |
| Apr 15, 2026 | 89.39 | 90.24 | 87.67 | 88.24 | 88.24 | -1.79% | 317,399 |
| Apr 14, 2026 | 87.32 | 91.86 | 86.95 | 89.85 | 89.85 | 5.41% | 524,998 |
| Apr 13, 2026 | 82.94 | 85.30 | 81.67 | 85.24 | 85.24 | -0.40% | 322,240 |
| Apr 10, 2026 | 87.07 | 88.15 | 84.75 | 85.58 | 85.58 | -1.50% | 183,525 |
| Apr 9, 2026 | 85.43 | 88.12 | 83.98 | 86.88 | 86.88 | 0.40% | 493,547 |
| Apr 8, 2026 | 90.68 | 94.64 | 85.00 | 86.53 | 86.53 | 7.17% | 972,876 |
| Apr 7, 2026 | 79.38 | 81.30 | 78.22 | 80.74 | 80.74 | -0.30% | 430,347 |
| Apr 6, 2026 | 82.04 | 82.80 | 79.50 | 80.98 | 80.98 | -2.24% | 430,136 |
| Apr 2, 2026 | 78.77 | 83.58 | 77.92 | 82.84 | 82.84 | -0.34% | 433,312 |
| Apr 1, 2026 | 82.74 | 86.09 | 81.33 | 83.12 | 83.12 | 2.57% | 442,108 |
| Mar 31, 2026 | 78.74 | 82.41 | 77.15 | 81.04 | 81.04 | 5.85% | 422,993 |
| Mar 30, 2026 | 79.30 | 80.60 | 75.99 | 76.56 | 76.56 | -3.58% | 369,899 |
| Mar 27, 2026 | 82.00 | 83.19 | 78.25 | 79.40 | 79.40 | -5.40% | 360,001 |
| Mar 26, 2026 | 83.15 | 85.38 | 82.76 | 83.93 | 83.93 | -1.13% | 192,859 |
| Mar 25, 2026 | 86.04 | 88.02 | 83.53 | 84.89 | 84.89 | 1.49% | 400,808 |
| Mar 24, 2026 | 81.01 | 84.51 | 80.04 | 83.64 | 83.64 | 1.58% | 273,867 |
| Mar 23, 2026 | 83.40 | 83.84 | 80.33 | 82.34 | 82.34 | 6.87% | 511,554 |
| Mar 20, 2026 | 78.73 | 79.76 | 75.93 | 77.05 | 77.05 | -2.75% | 506,919 |
| Mar 19, 2026 | 75.59 | 79.89 | 74.47 | 79.23 | 79.23 | 2.64% | 298,218 |
| Mar 18, 2026 | 79.37 | 80.52 | 75.98 | 77.19 | 77.19 | -3.51% | 522,309 |
| Mar 17, 2026 | 78.60 | 81.78 | 78.27 | 80.00 | 80.00 | 7.15% | 570,282 |
| Mar 16, 2026 | 77.07 | 77.91 | 74.22 | 74.66 | 74.66 | -0.51% | 619,474 |
| Mar 13, 2026 | 78.92 | 78.92 | 73.87 | 75.04 | 75.04 | -2.62% | 540,233 |
| Mar 12, 2026 | 78.71 | 80.97 | 76.69 | 77.06 | 77.06 | -6.20% | 595,956 |
| Mar 11, 2026 | 81.43 | 83.33 | 80.41 | 82.15 | 82.15 | -1.91% | 395,041 |
| Mar 10, 2026 | 82.35 | 87.16 | 79.97 | 83.75 | 83.75 | 1.54% | 784,597 |
| Mar 9, 2026 | 75.81 | 82.79 | 74.08 | 82.48 | 82.48 | 3.75% | 740,896 |
| Mar 6, 2026 | 80.18 | 82.02 | 78.17 | 79.50 | 79.50 | -5.50% | 423,511 |
| Mar 5, 2026 | 90.01 | 90.07 | 82.22 | 84.13 | 84.13 | -8.64% | 874,724 |
| Mar 4, 2026 | 98.67 | 99.69 | 91.45 | 92.09 | 92.09 | -4.00% | 618,292 |
| Mar 3, 2026 | 93.75 | 97.33 | 90.28 | 95.93 | 95.93 | -1.82% | 612,199 |
| Mar 2, 2026 | 96.98 | 101.10 | 95.31 | 97.71 | 97.71 | -4.35% | 438,248 |
| Feb 27, 2026 | 104.00 | 104.68 | 99.42 | 102.15 | 102.15 | -4.08% | 417,431 |
| Feb 26, 2026 | 104.40 | 108.60 | 103.83 | 106.50 | 106.50 | 3.66% | 378,785 |
| Feb 25, 2026 | 106.04 | 106.04 | 102.12 | 102.74 | 102.74 | -0.92% | 273,848 |
| Feb 24, 2026 | 104.17 | 106.87 | 101.65 | 103.69 | 103.69 | - | 426,985 |
| Feb 23, 2026 | 105.96 | 107.11 | 102.89 | 103.69 | 103.69 | -3.65% | 453,067 |
| 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% | 385,391 |
| Feb 18, 2026 | 112.21 | 115.60 | 108.29 | 109.76 | 109.76 | -3.75% | 440,432 |
| Feb 17, 2026 | 111.27 | 115.24 | 110.54 | 114.04 | 114.04 | 2.46% | 436,091 |
| Feb 13, 2026 | 109.50 | 113.38 | 107.00 | 111.30 | 111.30 | 1.85% | 465,736 |
| Feb 12, 2026 | 111.86 | 113.57 | 104.11 | 109.28 | 109.28 | -0.05% | 695,924 |
| Feb 11, 2026 | 114.54 | 116.71 | 106.32 | 109.33 | 109.33 | -4.38% | 580,777 |
| Feb 10, 2026 | 113.07 | 115.50 | 112.06 | 114.34 | 114.34 | 0.36% | 437,241 |
| Feb 9, 2026 | 114.79 | 118.00 | 113.49 | 113.93 | 113.93 | -0.75% | 777,152 |
| Feb 6, 2026 | 101.63 | 117.26 | 100.86 | 114.79 | 114.79 | 15.46% | 1,619,049 |
| Feb 5, 2026 | 102.28 | 104.10 | 97.30 | 99.42 | 99.42 | -0.44% | 951,957 |
| Feb 4, 2026 | 94.33 | 100.46 | 94.13 | 99.86 | 99.86 | 7.63% | 1,268,140 |
| Feb 3, 2026 | 92.72 | 96.21 | 91.74 | 92.78 | 92.78 | 1.89% | 602,313 |