Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
77.81
-1.58 (-1.99%)
At close: Apr 28, 2026, 4:00 PM EDT
77.81
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:30 PM EDT
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.57 | 79.71 | 77.43 | 77.45 | - | -2.44% | 263,343 |
| Apr 27, 2026 | 78.94 | 80.72 | 78.24 | 79.39 | 79.39 | 0.42% | 360,226 |
| Apr 24, 2026 | 78.63 | 81.86 | 78.27 | 79.06 | 79.06 | 0.41% | 359,709 |
| Apr 23, 2026 | 81.17 | 82.62 | 77.67 | 78.74 | 78.74 | -2.37% | 605,766 |
| Apr 22, 2026 | 85.73 | 85.83 | 80.12 | 80.65 | 80.65 | -5.75% | 525,472 |
| Apr 21, 2026 | 89.90 | 91.65 | 85.14 | 85.57 | 85.57 | -5.29% | 416,952 |
| Apr 20, 2026 | 91.08 | 92.17 | 88.97 | 90.35 | 90.35 | -1.57% | 417,645 |
| Apr 17, 2026 | 89.79 | 95.72 | 89.20 | 91.79 | 91.79 | 8.96% | 660,101 |
| Apr 16, 2026 | 88.75 | 89.82 | 83.96 | 84.24 | 84.24 | -4.53% | 640,237 |
| Apr 15, 2026 | 89.39 | 90.24 | 87.67 | 88.24 | 88.24 | -1.79% | 317,392 |
| Apr 14, 2026 | 87.32 | 91.86 | 86.95 | 89.85 | 89.85 | 5.41% | 524,423 |
| Apr 13, 2026 | 82.94 | 85.30 | 81.67 | 85.24 | 85.24 | -0.40% | 322,231 |
| 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% | 493,546 |
| Apr 8, 2026 | 90.68 | 94.64 | 85.00 | 86.53 | 86.53 | 7.17% | 969,497 |
| Apr 7, 2026 | 79.38 | 81.30 | 78.22 | 80.74 | 80.74 | -0.30% | 426,027 |
| Apr 6, 2026 | 82.04 | 82.80 | 79.50 | 80.98 | 80.98 | -2.24% | 412,645 |
| Apr 2, 2026 | 78.77 | 83.58 | 77.92 | 82.84 | 82.84 | -0.34% | 433,280 |
| Apr 1, 2026 | 82.74 | 86.09 | 81.33 | 83.12 | 83.12 | 2.57% | 434,694 |
| Mar 31, 2026 | 78.74 | 82.41 | 77.15 | 81.04 | 81.04 | 5.85% | 422,582 |
| Mar 30, 2026 | 79.30 | 80.60 | 75.99 | 76.56 | 76.56 | -3.58% | 345,857 |
| Mar 27, 2026 | 82.00 | 83.19 | 78.25 | 79.40 | 79.40 | -5.40% | 359,072 |
| 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% | 399,651 |
| Mar 24, 2026 | 81.01 | 84.51 | 80.04 | 83.64 | 83.64 | 1.58% | 272,474 |
| Mar 23, 2026 | 83.40 | 83.84 | 80.33 | 82.34 | 82.34 | 6.87% | 511,444 |
| Mar 20, 2026 | 78.73 | 79.76 | 75.93 | 77.05 | 77.05 | -2.75% | 480,239 |
| Mar 19, 2026 | 75.59 | 79.89 | 74.47 | 79.23 | 79.23 | 2.64% | 296,260 |
| Mar 18, 2026 | 79.37 | 80.52 | 75.98 | 77.19 | 77.19 | -3.51% | 521,996 |
| 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% | 619,469 |
| Mar 13, 2026 | 78.92 | 78.92 | 73.87 | 75.04 | 75.04 | -2.62% | 540,229 |
| Mar 12, 2026 | 78.71 | 80.97 | 76.69 | 77.06 | 77.06 | -6.20% | 593,980 |
| Mar 11, 2026 | 81.43 | 83.33 | 80.41 | 82.15 | 82.15 | -1.91% | 375,570 |
| Mar 10, 2026 | 82.35 | 87.16 | 79.97 | 83.75 | 83.75 | 1.54% | 783,103 |
| 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 |