Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	70.48	71.28	70.22	70.73	70.73	0.47%	22,473
Oct 15, 2026	67.02	70.99	66.63	70.40	70.40	5.23%	499,924
Oct 14, 2026	70.55	71.68	65.46	66.90	66.90	-7.52%	672,179
Oct 13, 2026	76.41	76.41	71.30	72.34	72.34	-3.03%	342,912
Oct 12, 2026	75.05	76.79	74.52	74.60	74.60	-2.39%	239,408
Oct 9, 2026	75.48	76.93	74.13	76.43	76.43	0.02%	307,141
Oct 8, 2026	75.13	77.09	74.12	76.42	76.42	0.18%	621,693
Oct 7, 2026	75.60	77.16	74.83	76.28	76.28	-1.62%	384,290
Oct 6, 2026	77.47	79.80	76.00	77.54	77.54	3.19%	445,032
Oct 5, 2026	77.02	77.75	74.71	75.14	75.14	-3.18%	417,453
Oct 2, 2026	78.55	78.70	75.83	77.61	77.61	2.85%	466,746
Oct 1, 2026	75.49	77.33	74.45	75.46	75.46	-0.44%	518,857
Sep 30, 2026	77.86	77.86	74.33	75.79	75.79	-1.61%	491,362
Sep 29, 2026	77.76	77.90	75.33	77.03	77.03	0.63%	464,181
Sep 28, 2026	77.14	78.55	75.05	76.55	76.55	-3.21%	415,504
Sep 25, 2026	78.09	79.94	76.28	79.09	79.09	2.93%	454,442
Sep 24, 2026	76.26	77.94	74.78	76.84	76.84	-0.54%	508,800
Sep 23, 2026	80.55	80.92	76.83	77.26	77.26	-5.39%	485,405
Sep 22, 2026	83.42	85.00	81.04	81.66	81.66	1.45%	401,058
Sep 21, 2026	79.93	81.06	78.16	80.49	80.49	2.98%	422,254
Sep 18, 2026	78.71	79.57	77.76	78.16	78.16	-1.22%	810,717
Sep 17, 2026	80.25	82.25	79.07	79.13	79.13	0.62%	423,816
Sep 16, 2026	79.39	81.99	76.00	78.64	78.64	0.61%	650,374
Sep 15, 2026	78.79	78.86	76.84	78.16	78.16	-0.43%	497,436
Sep 14, 2026	76.73	79.58	76.05	78.50	78.50	0.29%	635,897
Sep 11, 2026	77.40	78.97	76.17	78.27	78.27	2.89%	606,270
Sep 10, 2026	74.68	77.73	74.34	76.07	76.07	-0.65%	536,296
Sep 9, 2026	74.74	77.13	74.52	76.57	76.57	0.67%	379,153
Sep 8, 2026	77.56	78.40	75.80	76.06	76.06	-2.69%	419,839
Sep 4, 2026	75.74	78.89	75.74	78.16	78.16	3.03%	367,649
Sep 3, 2026	75.32	76.40	73.76	75.86	75.86	1.44%	588,291
Sep 2, 2026	73.69	76.85	73.50	74.78	74.78	3.27%	470,785
Sep 1, 2026	74.82	75.59	72.17	72.41	72.41	-4.79%	529,870
Aug 31, 2026	77.13	77.75	75.60	76.05	76.05	-3.66%	518,581
Aug 28, 2026	80.89	81.85	78.76	78.94	78.94	-1.71%	320,250
Aug 27, 2026	81.99	82.76	80.25	80.31	80.31	-2.77%	332,809
Aug 26, 2026	83.03	84.12	82.23	82.60	82.60	0.34%	553,879
Aug 25, 2026	85.46	85.75	80.81	82.32	82.32	0.85%	485,666
Aug 24, 2026	84.34	85.02	80.22	81.63	81.63	-0.27%	843,828
Aug 21, 2026	78.46	82.00	77.95	81.85	81.85	7.12%	803,764
Aug 20, 2026	76.59	76.97	73.99	76.41	76.41	-2.13%	753,760
Aug 19, 2026	81.65	82.53	77.69	78.07	78.07	-4.44%	631,880
Aug 18, 2026	82.81	83.61	81.57	81.70	81.70	-3.08%	453,326
Aug 17, 2026	84.69	86.92	84.15	84.30	84.30	-1.69%	529,644
Aug 14, 2026	85.21	87.42	84.14	85.75	85.75	-0.81%	348,262
Aug 13, 2026	86.10	88.27	84.53	86.45	86.45	2.38%	558,705
Aug 12, 2026	89.00	89.88	84.38	84.44	84.44	-4.41%	615,909
Aug 11, 2026	89.54	91.12	88.20	88.34	88.34	-1.34%	581,959
Aug 10, 2026	93.22	93.90	89.29	89.54	89.54	-6.35%	543,728
Aug 7, 2026	96.23	98.03	94.26	95.61	95.61	-1.60%	538,275