Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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