Allegiant Travel Company (ALGT)

NASDAQ: ALGT · Real-Time Price · USD

100.90

-4.51 (-4.28%)

At close: Jul 17, 2026, 4:00 PM EDT

102.67

+1.77 (1.75%)

After-hours: Jul 17, 2026, 5:58 PM EDT

Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	88.43	92.64	88.38	90.73	90.73	-0.30%	447,996
May 27, 2026	89.11	92.71	89.11	91.00	91.00	4.36%	620,243
May 26, 2026	82.75	88.22	82.75	87.20	87.20	8.58%	651,565
May 22, 2026	81.78	83.44	80.04	80.31	80.31	-1.33%	408,841
May 21, 2026	75.39	81.58	73.67	81.39	81.39	5.58%	727,726
May 20, 2026	70.20	78.14	69.64	77.09	77.09	10.33%	767,708
May 19, 2026	74.02	74.02	69.71	69.87	69.87	-6.42%	1,084,856
May 18, 2026	75.13	78.42	73.50	74.66	74.66	-0.32%	651,413
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