Allegiant Travel Company (ALGT)
NASDAQ: ALGT · Real-Time Price · USD
83.12
+0.94 (1.14%)
At close: May 8, 2026, 4:00 PM EDT
82.69
-0.43 (-0.52%)
After-hours: May 8, 2026, 6:58 PM EDT
Allegiant Travel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 82.18 | 83.88 | 82.18 | 83.03 | 83.03 | 1.03% | 459,915 |
| May 7, 2026 | 81.50 | 85.00 | 80.60 | 82.18 | 82.18 | 2.62% | 751,843 |
| May 6, 2026 | 80.36 | 82.62 | 79.00 | 80.08 | 80.08 | 5.72% | 482,974 |
| May 5, 2026 | 72.56 | 76.33 | 72.56 | 75.75 | 75.75 | 5.25% | 465,222 |
| May 4, 2026 | 74.98 | 75.59 | 70.28 | 71.97 | 71.97 | -4.07% | 508,069 |
| May 1, 2026 | 73.83 | 80.82 | 73.83 | 75.02 | 75.02 | -0.82% | 1,040,587 |
| Apr 30, 2026 | 75.51 | 78.19 | 75.02 | 75.64 | 75.64 | 1.52% | 753,865 |
| 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 |
| Mar 18, 2026 | 79.37 | 80.52 | 75.98 | 77.19 | 77.19 | -3.51% | 522,309 |
| 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% | 619,474 |
| Mar 13, 2026 | 78.92 | 78.92 | 73.87 | 75.04 | 75.04 | -2.62% | 540,233 |
| Mar 12, 2026 | 78.71 | 80.97 | 76.69 | 77.06 | 77.06 | -6.20% | 595,956 |
| Mar 11, 2026 | 81.43 | 83.33 | 80.41 | 82.15 | 82.15 | -1.91% | 395,041 |
| Mar 10, 2026 | 82.35 | 87.16 | 79.97 | 83.75 | 83.75 | 1.54% | 784,597 |
| Mar 9, 2026 | 75.81 | 82.79 | 74.08 | 82.48 | 82.48 | 3.75% | 740,896 |
| Mar 6, 2026 | 80.18 | 82.02 | 78.17 | 79.50 | 79.50 | -5.50% | 423,511 |
| Mar 5, 2026 | 90.01 | 90.07 | 82.22 | 84.13 | 84.13 | -8.64% | 874,724 |
| Mar 4, 2026 | 98.67 | 99.69 | 91.45 | 92.09 | 92.09 | -4.00% | 618,292 |
| Mar 3, 2026 | 93.75 | 97.33 | 90.28 | 95.93 | 95.93 | -1.82% | 612,199 |
| Mar 2, 2026 | 96.98 | 101.10 | 95.31 | 97.71 | 97.71 | -4.35% | 438,248 |
| Feb 27, 2026 | 104.00 | 104.68 | 99.42 | 102.15 | 102.15 | -4.08% | 417,431 |