Allegiant Travel Company (ALGT)

Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.73	93.68	89.87	91.61	91.61	0.97%	528,102
May 28, 2026	88.43	92.64	88.38	90.73	90.73	-0.30%	433,384
May 27, 2026	89.11	92.71	89.11	91.00	91.00	4.36%	597,824
May 26, 2026	82.75	88.22	82.75	87.20	87.20	8.58%	648,492
May 22, 2026	81.78	83.44	80.04	80.31	80.31	-1.33%	399,883
May 21, 2026	75.39	81.58	73.67	81.39	81.39	5.58%	715,104
May 20, 2026	70.20	78.14	69.64	77.09	77.09	10.33%	759,979
May 19, 2026	74.02	74.02	69.71	69.87	69.87	-6.42%	1,077,757
May 18, 2026	75.13	78.42	73.50	74.66	74.66	-0.32%	644,404
May 15, 2026	78.18	78.26	74.57	74.90	74.90	-6.82%	753,546
May 14, 2026	76.66	81.00	76.66	80.38	80.38	6.87%	1,041,646
May 13, 2026	76.20	77.33	75.20	75.21	75.21	-2.94%	763,745
May 12, 2026	78.75	78.92	74.34	77.49	77.49	-2.38%	1,073,555
May 11, 2026	82.36	82.36	79.31	79.38	79.38	-4.40%	590,328
May 8, 2026	82.18	83.88	82.18	83.03	83.03	1.03%	459,916
May 7, 2026	81.50	85.00	80.60	82.18	82.18	2.62%	751,847
May 6, 2026	80.36	82.62	79.00	80.08	80.08	5.72%	482,986
May 5, 2026	72.56	76.33	72.56	75.75	75.75	5.25%	465,717
May 4, 2026	74.98	75.59	70.28	71.97	71.97	-4.07%	508,224
May 1, 2026	73.83	80.82	73.83	75.02	75.02	-0.82%	1,040,828
Apr 30, 2026	75.51	78.19	75.02	75.64	75.64	1.52%	762,887
Apr 29, 2026	76.51	76.82	73.08	74.51	74.51	-4.24%	558,208
Apr 28, 2026	79.27	79.88	76.98	77.81	77.81	-1.99%	346,702
Apr 27, 2026	78.94	80.72	78.24	79.39	79.39	0.42%	360,227
Apr 24, 2026	78.63	81.86	78.27	79.06	79.06	0.41%	369,061
Apr 23, 2026	81.17	82.62	77.67	78.74	78.74	-2.37%	605,848
Apr 22, 2026	85.73	85.83	80.12	80.65	80.65	-5.75%	525,604
Apr 21, 2026	89.90	91.65	85.14	85.57	85.57	-5.29%	417,032
Apr 20, 2026	91.08	92.17	88.97	90.35	90.35	-1.57%	419,202
Apr 17, 2026	89.79	95.72	89.20	91.79	91.79	8.96%	666,290
Apr 16, 2026	88.75	89.82	83.96	84.24	84.24	-4.53%	640,361
Apr 15, 2026	89.39	90.24	87.67	88.24	88.24	-1.79%	317,399
Apr 14, 2026	87.32	91.86	86.95	89.85	89.85	5.41%	524,998
Apr 13, 2026	82.94	85.30	81.67	85.24	85.24	-0.40%	322,240
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%	493,547
Apr 8, 2026	90.68	94.64	85.00	86.53	86.53	7.17%	972,876
Apr 7, 2026	79.38	81.30	78.22	80.74	80.74	-0.30%	430,347
Apr 6, 2026	82.04	82.80	79.50	80.98	80.98	-2.24%	430,136
Apr 2, 2026	78.77	83.58	77.92	82.84	82.84	-0.34%	433,312
Apr 1, 2026	82.74	86.09	81.33	83.12	83.12	2.57%	442,108
Mar 31, 2026	78.74	82.41	77.15	81.04	81.04	5.85%	422,993
Mar 30, 2026	79.30	80.60	75.99	76.56	76.56	-3.58%	369,899
Mar 27, 2026	82.00	83.19	78.25	79.40	79.40	-5.40%	360,001
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%	400,808
Mar 24, 2026	81.01	84.51	80.04	83.64	83.64	1.58%	273,867
Mar 23, 2026	83.40	83.84	80.33	82.34	82.34	6.87%	511,554
Mar 20, 2026	78.73	79.76	75.93	77.05	77.05	-2.75%	506,919
Mar 19, 2026	75.59	79.89	74.47	79.23	79.23	2.64%	298,218

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.