Allegiant Travel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	88.89	93.97	88.58	91.97	91.97	5.00%	825,258
Nov 5, 2026	85.80	89.82	82.66	87.59	87.59	7.43%	1,246,084
Nov 4, 2026	78.34	82.98	75.34	81.53	81.53	9.50%	1,086,961
Nov 3, 2026	76.70	77.66	74.22	74.46	74.46	-2.77%	511,319
Nov 2, 2026	74.45	78.69	74.07	76.58	76.58	7.35%	642,589
Oct 30, 2026	71.50	72.08	69.07	71.34	71.34	-2.09%	358,361
Oct 29, 2026	73.24	75.12	71.87	72.86	72.86	0.83%	358,540
Oct 28, 2026	71.59	74.00	71.30	72.26	72.26	-1.81%	439,087
Oct 27, 2026	70.46	73.87	68.43	73.59	73.59	7.29%	555,325
Oct 26, 2026	67.67	69.38	67.30	68.59	68.59	1.36%	353,129
Oct 23, 2026	68.17	68.29	65.67	67.67	67.67	-3.82%	365,895
Oct 22, 2026	67.89	72.21	67.55	70.36	70.36	0.44%	493,039
Oct 21, 2026	69.00	72.19	68.01	70.05	70.05	1.48%	499,059
Oct 20, 2026	66.08	72.34	65.12	69.03	69.03	4.10%	455,818
Oct 19, 2026	67.82	68.00	66.19	66.31	66.31	-1.00%	338,176
Oct 16, 2026	70.48	71.28	66.41	66.98	66.98	-4.86%	429,017
Oct 15, 2026	67.02	70.99	66.63	70.40	70.40	5.23%	499,981
Oct 14, 2026	70.55	71.68	65.46	66.90	66.90	-7.52%	672,415
Oct 13, 2026	76.41	76.41	71.30	72.34	72.34	-3.03%	342,916
Oct 12, 2026	75.05	76.79	74.52	74.60	74.60	-2.39%	239,437
Oct 9, 2026	75.48	76.93	74.13	76.43	76.43	0.02%	307,145
Oct 8, 2026	75.13	77.09	74.12	76.42	76.42	0.18%	621,718
Oct 7, 2026	75.60	77.16	74.83	76.28	76.28	-1.62%	384,344
Oct 6, 2026	77.47	79.80	76.00	77.54	77.54	3.19%	446,264
Oct 5, 2026	77.02	77.75	74.71	75.14	75.14	-3.18%	417,461
Oct 2, 2026	78.55	78.70	75.83	77.61	77.61	2.85%	466,747
Oct 1, 2026	75.49	77.33	74.45	75.46	75.46	-0.44%	519,417
Sep 30, 2026	77.86	77.86	74.33	75.79	75.79	-1.61%	491,635
Sep 29, 2026	77.76	77.90	75.33	77.03	77.03	0.63%	464,832
Sep 28, 2026	77.14	78.55	75.05	76.55	76.55	-3.21%	416,752
Sep 25, 2026	78.09	79.94	76.28	79.09	79.09	2.93%	459,194
Sep 24, 2026	76.26	77.94	74.78	76.84	76.84	-0.54%	511,652
Sep 23, 2026	80.55	80.92	76.83	77.26	77.26	-5.39%	486,475
Sep 22, 2026	83.42	85.00	81.04	81.66	81.66	1.45%	401,181
Sep 21, 2026	79.93	81.06	78.16	80.49	80.49	2.98%	422,310
Sep 18, 2026	78.71	79.57	77.76	78.16	78.16	-1.22%	812,109
Sep 17, 2026	80.25	82.25	79.07	79.13	79.13	0.62%	424,005
Sep 16, 2026	79.39	81.99	76.00	78.64	78.64	0.61%	651,324
Sep 15, 2026	78.79	78.86	76.84	78.16	78.16	-0.43%	497,488
Sep 14, 2026	76.73	79.58	76.05	78.50	78.50	0.29%	636,883
Sep 11, 2026	77.40	78.97	76.17	78.27	78.27	2.89%	606,274
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