Allegiant Travel Company (ALGT)

NASDAQ: ALGT · Real-Time Price · USD

78.16

-0.97 (-1.23%)

At close: Sep 18, 2026, 4:00 PM EDT

78.16

0.00 (0.00%)

After-hours: Sep 18, 2026, 7:30 PM EDT

Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	101.98	103.80	97.10	97.17	97.17	-6.56%	471,544
Aug 5, 2026	96.30	108.61	95.71	103.99	103.99	-1.05%	757,743
Aug 4, 2026	106.64	108.23	104.58	105.09	105.09	1.56%	444,631
Aug 3, 2026	102.07	105.91	101.61	103.48	103.48	5.51%	494,829
Jul 31, 2026	99.05	100.10	97.02	98.08	98.08	-0.94%	366,907
Jul 30, 2026	98.04	99.17	96.56	99.01	99.01	3.47%	392,536
Jul 29, 2026	97.28	100.14	95.36	95.69	95.69	-5.80%	521,134
Jul 28, 2026	100.38	103.00	97.17	101.58	101.58	2.46%	562,605
Jul 27, 2026	100.95	103.35	98.55	99.14	99.14	1.08%	492,662
Jul 24, 2026	95.87	101.13	94.93	98.08	98.08	3.81%	355,126
Jul 23, 2026	94.46	95.25	90.71	94.48	94.48	-3.87%	577,409
Jul 22, 2026	99.30	100.60	97.28	98.28	98.28	-3.03%	359,565
Jul 21, 2026	101.79	103.78	100.83	101.35	101.35	-0.80%	373,148
Jul 20, 2026	102.09	102.86	99.78	102.17	102.17	1.26%	340,131
Jul 17, 2026	102.02	104.70	100.00	100.90	100.90	-4.28%	394,419
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%	443,712
Jul 14, 2026	108.17	108.46	104.02	104.29	104.29	-2.43%	457,802
Jul 13, 2026	110.23	111.13	106.06	106.89	106.89	-3.72%	521,529
Jul 10, 2026	113.23	113.67	109.33	111.02	111.02	-3.17%	365,698