Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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