Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	93.22	93.90	91.43	90.74	-	-5.09%	46,457
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
Jun 17, 2026	98.00	101.34	95.78	95.89	95.89	-0.03%	564,587
Jun 16, 2026	96.79	99.76	95.13	95.92	95.92	0.71%	387,042
Jun 15, 2026	98.15	101.54	94.71	95.24	95.24	3.99%	742,299
Jun 12, 2026	88.36	93.07	86.96	91.59	91.59	6.45%	661,231
Jun 11, 2026	80.00	86.41	80.00	86.04	86.04	7.35%	871,328
Jun 10, 2026	85.39	85.99	80.01	80.15	80.15	-7.54%	382,312
Jun 9, 2026	85.18	88.96	81.89	86.69	86.69	5.32%	666,791
Jun 8, 2026	84.11	85.42	82.04	82.31	82.31	-2.15%	458,389
Jun 5, 2026	83.85	85.31	82.68	84.12	84.12	-0.41%	610,408
Jun 4, 2026	84.76	86.10	83.79	84.47	84.47	1.80%	461,763
Jun 3, 2026	86.15	86.24	82.62	82.98	82.98	-5.35%	554,323
Jun 2, 2026	90.70	90.70	87.02	87.67	87.67	-1.67%	486,066
Jun 1, 2026	88.79	89.99	85.02	89.16	89.16	-2.67%	629,931
May 29, 2026	90.73	93.68	89.87	91.61	91.61	0.97%	528,557