Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
85.24
-0.34 (-0.40%)
At close: Apr 13, 2026, 4:00 PM EDT
85.24
0.00 (0.00%)
After-hours: Apr 13, 2026, 4:10 PM EDT
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |