Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	114.54	116.71	106.53	107.29	-	-6.17%	356,696
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