Allegiant Travel Company (ALGT)

NASDAQ: ALGT · Real-Time Price · USD

78.94

-1.37 (-1.71%)

At close: Aug 28, 2026, 4:00 PM EDT

77.64

-1.30 (-1.65%)

Pre-market: Aug 31, 2026, 7:53 AM EDT

Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	80.89	81.85	78.76	78.94	78.94	-1.71%	320,173
Aug 27, 2026	81.99	82.76	80.25	80.31	80.31	-2.77%	332,774
Aug 26, 2026	83.03	84.12	82.23	82.60	82.60	0.34%	553,520
Aug 25, 2026	85.46	85.75	80.81	82.32	82.32	0.85%	485,633
Aug 24, 2026	84.34	85.02	80.22	81.63	81.63	-0.27%	843,816
Aug 21, 2026	78.46	82.00	77.95	81.85	81.85	7.12%	798,822
Aug 20, 2026	76.59	76.97	73.99	76.41	76.41	-2.13%	753,653
Aug 19, 2026	81.65	82.53	77.69	78.07	78.07	-4.44%	631,625
Aug 18, 2026	82.81	83.61	81.57	81.70	81.70	-3.08%	453,170
Aug 17, 2026	84.69	86.92	84.15	84.30	84.30	-1.69%	529,496
Aug 14, 2026	85.21	87.42	84.14	85.75	85.75	-0.81%	348,259
Aug 13, 2026	86.10	88.27	84.53	86.45	86.45	2.38%	558,619
Aug 12, 2026	89.00	89.88	84.38	84.44	84.44	-4.41%	615,129
Aug 11, 2026	89.54	91.12	88.20	88.34	88.34	-1.34%	580,470
Aug 10, 2026	93.22	93.90	89.29	89.54	89.54	-6.35%	542,415
Aug 7, 2026	96.23	98.03	94.26	95.61	95.61	-1.60%	538,275
Aug 6, 2026	101.98	103.80	97.10	97.17	97.17	-6.56%	471,200
Aug 5, 2026	96.30	108.61	95.71	103.99	103.99	-1.05%	757,538
Aug 4, 2026	106.64	108.23	104.58	105.09	105.09	1.56%	440,658
Aug 3, 2026	102.07	105.91	101.61	103.48	103.48	5.51%	494,702
Jul 31, 2026	99.05	100.10	97.02	98.08	98.08	-0.94%	366,903
Jul 30, 2026	98.04	99.17	96.56	99.01	99.01	3.47%	392,532
Jul 29, 2026	97.28	100.14	95.36	95.69	95.69	-5.80%	520,712
Jul 28, 2026	100.38	103.00	97.17	101.58	101.58	2.46%	517,148
Jul 27, 2026	100.95	103.35	98.55	99.14	99.14	1.08%	492,405
Jul 24, 2026	95.87	101.13	94.93	98.08	98.08	3.81%	355,107
Jul 23, 2026	94.46	95.25	90.71	94.48	94.48	-3.87%	577,182
Jul 22, 2026	99.30	100.60	97.28	98.28	98.28	-3.03%	359,348
Jul 21, 2026	101.79	103.78	100.83	101.35	101.35	-0.80%	373,121
Jul 20, 2026	102.09	102.86	99.78	102.17	102.17	1.26%	340,130
Jul 17, 2026	102.02	104.70	100.00	100.90	100.90	-4.28%	394,409
Jul 16, 2026	104.78	109.67	103.97	105.41	105.41	-2.17%	454,487
Jul 15, 2026	104.50	108.57	104.44	107.75	107.75	3.32%	443,609
Jul 14, 2026	108.17	108.46	104.02	104.29	104.29	-2.43%	457,799
Jul 13, 2026	110.23	111.13	106.06	106.89	106.89	-3.72%	521,004
Jul 10, 2026	113.23	113.67	109.33	111.02	111.02	-3.17%	365,688
Jul 9, 2026	110.78	115.16	109.70	114.65	114.65	5.90%	368,805
Jul 8, 2026	110.00	110.70	103.70	108.26	108.26	-2.59%	635,705
Jul 7, 2026	119.80	119.80	110.01	111.14	111.14	-3.87%	544,777
Jul 6, 2026	120.47	122.56	114.63	115.62	115.62	-2.57%	508,575
Jul 2, 2026	120.01	123.63	115.42	118.67	118.67	-0.41%	615,154
Jul 1, 2026	119.88	123.12	118.30	119.16	119.16	1.33%	707,836
Jun 30, 2026	115.70	120.42	115.10	117.60	117.60	2.98%	904,166
Jun 29, 2026	115.93	117.06	111.85	114.20	114.20	-1.64%	886,279
Jun 26, 2026	111.09	117.14	110.44	116.10	116.10	5.50%	2,016,939
Jun 25, 2026	108.05	114.02	107.88	110.05	110.05	2.54%	928,868
Jun 24, 2026	105.00	107.88	104.74	107.32	107.32	3.65%	694,316
Jun 23, 2026	98.86	104.85	98.86	103.54	103.54	1.33%	400,213
Jun 22, 2026	100.05	104.07	98.60	102.18	102.18	1.41%	487,149
Jun 18, 2026	98.66	102.56	98.32	100.76	100.76	5.08%	754,341