NASDAQ : ALGT
Allegiant Travel Company — Price history
Industrials · Airlines · United States
Last price 71.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Allegiant Travel Company (ALGT) closed at 77.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 74.45 | 78.69 | 74.07 | 77.29 | 301,120 | +8.34% |
| 2026-10-30 | 71.5 | 72.075 | 69.07 | 71.34 | 358,361 | -2.09% |
| 2026-10-29 | 73.24 | 75.12 | 71.87 | 72.86 | 358,540 | +0.83% |
| 2026-10-28 | 71.59 | 74 | 71.3 | 72.26 | 439,087 | -1.81% |
| 2026-10-27 | 70.46 | 73.87 | 68.43 | 73.59 | 555,325 | +7.29% |
| 2026-10-26 | 67.67 | 69.38 | 67.295 | 68.59 | 353,129 | +1.36% |
| 2026-10-23 | 68.17 | 68.29 | 65.67 | 67.67 | 365,895 | -3.82% |
| 2026-10-22 | 67.89 | 72.205 | 67.55 | 70.36 | 493,039 | +0.44% |
| 2026-10-21 | 69 | 72.185 | 68.01 | 70.05 | 499,059 | +1.48% |
| 2026-10-20 | 66.08 | 72.344 | 65.12 | 69.03 | 455,818 | +4.10% |
| 2026-10-19 | 67.82 | 68 | 66.19 | 66.31 | 338,176 | -1.00% |
| 2026-10-16 | 70.48 | 71.275 | 66.405 | 66.98 | 429,001 | -4.86% |
| 2026-10-15 | 67.02 | 70.99 | 66.63 | 70.4 | 499,924 | +5.23% |
| 2026-10-14 | 70.55 | 71.68 | 65.455 | 66.9 | 672,179 | -7.52% |
| 2026-10-13 | 76.41 | 76.41 | 71.3 | 72.34 | 342,912 | -3.03% |
| 2026-10-12 | 75.05 | 76.789 | 74.52 | 74.6 | 239,408 | -2.39% |
| 2026-10-09 | 75.48 | 76.93 | 74.13 | 76.43 | 307,141 | +0.02% |
| 2026-10-08 | 75.13 | 77.09 | 74.12 | 76.415 | 621,693 | +0.18% |
| 2026-10-07 | 75.6 | 77.16 | 74.83 | 76.28 | 384,290 | -1.62% |
| 2026-10-06 | 77.47 | 79.8 | 76 | 77.54 | 445,032 | +3.19% |
| 2026-10-05 | 77.02 | 77.75 | 74.71 | 75.14 | 417,453 | -3.18% |
| 2026-10-02 | 78.55 | 78.7 | 75.83 | 77.61 | 466,746 | +2.85% |
| 2026-10-01 | 75.49 | 77.33 | 74.45 | 75.46 | 518,857 | -0.44% |
| 2026-09-30 | 77.86 | 77.86 | 74.33 | 75.79 | 491,362 | -1.61% |
| 2026-09-29 | 77.76 | 77.9 | 75.33 | 77.03 | 464,181 | +0.63% |
| 2026-09-28 | 77.14 | 78.55 | 75.05 | 76.55 | 415,504 | -3.21% |
| 2026-09-25 | 78.085 | 79.935 | 76.28 | 79.09 | 454,442 | +2.93% |
| 2026-09-24 | 76.26 | 77.94 | 74.78 | 76.84 | 508,800 | -0.54% |
| 2026-09-23 | 80.55 | 80.92 | 76.83 | 77.26 | 485,405 | -5.39% |
| 2026-09-22 | 83.42 | 85 | 81.04 | 81.66 | 401,058 | +1.45% |
| 2026-09-21 | 79.93 | 81.06 | 78.16 | 80.49 | 422,254 | +2.98% |
| 2026-09-18 | 78.71 | 79.57 | 77.76 | 78.16 | 810,717 | -1.22% |
| 2026-09-17 | 80.25 | 82.25 | 79.07 | 79.125 | 423,816 | +0.62% |
| 2026-09-16 | 79.39 | 81.99 | 76 | 78.64 | 650,374 | +0.61% |
| 2026-09-15 | 78.79 | 78.86 | 76.84 | 78.16 | 497,436 | -0.43% |
| 2026-09-14 | 76.73 | 79.58 | 76.05 | 78.5 | 635,897 | +0.29% |
| 2026-09-11 | 77.4 | 78.97 | 76.17 | 78.27 | 606,270 | +2.89% |
| 2026-09-10 | 74.68 | 77.73 | 74.34 | 76.07 | 536,296 | -0.65% |
| 2026-09-09 | 74.74 | 77.13 | 74.52 | 76.57 | 379,153 | +0.67% |
| 2026-09-08 | 77.56 | 78.4 | 75.8 | 76.06 | 419,839 | -2.69% |
| 2026-09-04 | 75.74 | 78.89 | 75.74 | 78.16 | 367,649 | +3.03% |
| 2026-09-03 | 75.32 | 76.4 | 73.755 | 75.86 | 588,291 | +1.44% |
| 2026-09-02 | 73.69 | 76.85 | 73.5 | 74.78 | 470,785 | +3.27% |
| 2026-09-01 | 74.82 | 75.59 | 72.17 | 72.41 | 529,870 | -4.79% |
| 2026-08-31 | 77.13 | 77.75 | 75.596 | 76.05 | 518,580 | -3.66% |
| 2026-08-28 | 80.89 | 81.845 | 78.76 | 78.94 | 320,250 | -1.71% |
| 2026-08-27 | 81.99 | 82.755 | 80.25 | 80.31 | 332,809 | -2.77% |
| 2026-08-26 | 83.025 | 84.12 | 82.23 | 82.6 | 553,879 | +0.34% |
| 2026-08-25 | 85.46 | 85.745 | 80.81 | 82.32 | 485,666 | +0.85% |
| 2026-08-24 | 84.34 | 85.02 | 80.22 | 81.63 | 843,828 | -0.27% |
| 2026-08-21 | 78.46 | 82 | 77.95 | 81.85 | 803,764 | +7.12% |
| 2026-08-20 | 76.59 | 76.97 | 73.99 | 76.41 | 753,760 | -2.13% |
| 2026-08-19 | 81.65 | 82.525 | 77.69 | 78.07 | 631,880 | -4.44% |
| 2026-08-18 | 82.81 | 83.61 | 81.57 | 81.7 | 453,326 | -3.08% |
| 2026-08-17 | 84.69 | 86.92 | 84.15 | 84.3 | 529,644 | -1.69% |
| 2026-08-14 | 85.21 | 87.42 | 84.14 | 85.75 | 348,262 | -0.81% |
| 2026-08-13 | 86.1 | 88.27 | 84.53 | 86.45 | 558,705 | +2.38% |
| 2026-08-12 | 89 | 89.88 | 84.38 | 84.44 | 615,909 | -4.41% |
| 2026-08-11 | 89.54 | 91.12 | 88.2 | 88.34 | 581,959 | -1.34% |
| 2026-08-10 | 93.22 | 93.9 | 89.29 | 89.54 | 543,728 | -6.35% |
| 2026-08-07 | 96.23 | 98.025 | 94.26 | 95.61 | 538,275 | -1.60% |
| 2026-08-06 | 101.98 | 103.8 | 97.1 | 97.165 | 471,544 | -6.56% |
| 2026-08-05 | 96.3 | 108.61 | 95.71 | 103.99 | 757,743 | -1.05% |
| 2026-08-04 | 106.64 | 108.23 | 104.58 | 105.09 | 444,631 | +1.56% |
| 2026-08-03 | 102.07 | 105.912 | 101.61 | 103.48 | 494,829 | +5.51% |
| 2026-07-31 | 99.05 | 100.1 | 97.02 | 98.08 | 366,907 | -0.94% |
| 2026-07-30 | 98.04 | 99.17 | 96.555 | 99.01 | 392,536 | +3.47% |
| 2026-07-29 | 97.28 | 100.135 | 95.36 | 95.69 | 521,134 | -5.80% |
| 2026-07-28 | 100.38 | 102.995 | 97.17 | 101.58 | 562,605 | +2.46% |
| 2026-07-27 | 100.95 | 103.35 | 98.55 | 99.14 | 492,662 | +1.08% |
| 2026-07-24 | 95.87 | 101.13 | 94.93 | 98.08 | 355,126 | +3.81% |
| 2026-07-23 | 94.46 | 95.25 | 90.71 | 94.48 | 577,409 | -3.87% |
| 2026-07-22 | 99.3 | 100.6 | 97.28 | 98.28 | 359,565 | -3.03% |
| 2026-07-21 | 101.79 | 103.78 | 100.83 | 101.35 | 373,148 | -0.80% |
| 2026-07-20 | 102.09 | 102.86 | 99.775 | 102.17 | 340,131 | +1.26% |
| 2026-07-17 | 102.02 | 104.698 | 100 | 100.9 | 394,419 | -4.28% |
| 2026-07-16 | 104.78 | 109.67 | 103.965 | 105.41 | 454,487 | -2.17% |
| 2026-07-15 | 104.5 | 108.57 | 104.44 | 107.75 | 443,712 | +3.32% |
| 2026-07-14 | 108.17 | 108.46 | 104.02 | 104.29 | 457,802 | -2.43% |
| 2026-07-13 | 110.23 | 111.13 | 106.06 | 106.89 | 521,529 | -3.72% |
| 2026-07-10 | 113.23 | 113.67 | 109.33 | 111.02 | 365,698 | -3.17% |
| 2026-07-09 | 110.78 | 115.16 | 109.7 | 114.65 | 376,752 | +5.90% |
| 2026-07-08 | 110 | 110.7 | 103.7 | 108.26 | 635,706 | -2.59% |
| 2026-07-07 | 119.8 | 119.8 | 110.006 | 111.14 | 544,777 | -3.87% |
| 2026-07-06 | 120.47 | 122.56 | 114.63 | 115.62 | 508,575 | -2.57% |
| 2026-07-02 | 120.01 | 123.63 | 115.42 | 118.67 | 615,154 | -0.41% |
| 2026-07-01 | 119.88 | 123.12 | 118.3 | 119.16 | 707,836 | +1.33% |
| 2026-06-30 | 115.7 | 120.42 | 115.1 | 117.6 | 904,166 | +2.98% |
| 2026-06-29 | 115.93 | 117.055 | 111.85 | 114.2 | 886,279 | -1.64% |
| 2026-06-26 | 111.09 | 117.14 | 110.44 | 116.1 | 2,016,939 | +5.50% |
| 2026-06-25 | 108.05 | 114.015 | 107.88 | 110.05 | 928,868 | +2.54% |
| 2026-06-24 | 105 | 107.88 | 104.74 | 107.32 | 694,316 | +3.65% |
| 2026-06-23 | 98.86 | 104.85 | 98.86 | 103.54 | 400,213 | +1.33% |
| 2026-06-22 | 100.05 | 104.065 | 98.595 | 102.18 | 487,149 | +1.41% |
| 2026-06-18 | 98.66 | 102.56 | 98.32 | 100.76 | 754,341 | +5.08% |
| 2026-06-17 | 98 | 101.335 | 95.78 | 95.89 | 564,587 | -0.03% |
| 2026-06-16 | 96.79 | 99.76 | 95.13 | 95.92 | 387,042 | +0.71% |
| 2026-06-15 | 98.15 | 101.54 | 94.71 | 95.24 | 742,299 | +3.99% |
| 2026-06-12 | 88.36 | 93.065 | 86.96 | 91.59 | 661,231 | +6.45% |
| 2026-06-11 | 80 | 86.41 | 80 | 86.04 | 871,328 | +7.35% |
| 2026-06-10 | 85.39 | 85.99 | 80.01 | 80.15 | 382,312 | -7.54% |
| 2026-06-09 | 85.18 | 88.96 | 81.89 | 86.69 | 666,791 | +5.32% |
| 2026-06-08 | 84.11 | 85.415 | 82.04 | 82.31 | 458,389 | -2.15% |
| 2026-06-05 | 83.85 | 85.31 | 82.68 | 84.12 | 610,408 | -0.41% |
| 2026-06-04 | 84.76 | 86.1 | 83.79 | 84.47 | 461,763 | +1.80% |
| 2026-06-03 | 86.15 | 86.24 | 82.62 | 82.98 | 554,323 | -5.35% |
| 2026-06-02 | 90.7 | 90.7 | 87.02 | 87.67 | 486,066 | -1.67% |
| 2026-06-01 | 88.79 | 89.99 | 85.02 | 89.16 | 629,931 | -2.67% |
| 2026-05-29 | 90.73 | 93.68 | 89.87 | 91.61 | 528,557 | +0.97% |
| 2026-05-28 | 88.43 | 92.64 | 88.375 | 90.73 | 447,996 | -0.30% |
| 2026-05-27 | 89.11 | 92.71 | 89.11 | 91 | 620,243 | +4.36% |
| 2026-05-26 | 82.75 | 88.22 | 82.75 | 87.2 | 651,565 | +8.58% |
| 2026-05-22 | 81.78 | 83.435 | 80.04 | 80.31 | 408,841 | -1.33% |
| 2026-05-21 | 75.39 | 81.58 | 73.67 | 81.39 | 727,726 | +5.58% |
| 2026-05-20 | 70.2 | 78.14 | 69.64 | 77.09 | 767,708 | +10.33% |
| 2026-05-19 | 74.02 | 74.02 | 69.71 | 69.87 | 1,084,856 | -6.42% |
| 2026-05-18 | 75.13 | 78.42 | 73.5 | 74.66 | 651,413 | -0.32% |
| 2026-05-15 | 78.18 | 78.26 | 74.57 | 74.9 | 753,546 | -6.82% |
| 2026-05-14 | 76.66 | 80.999 | 76.66 | 80.38 | 1,041,646 | +6.87% |
| 2026-05-13 | 76.2 | 77.333 | 75.2 | 75.21 | 763,745 | -2.94% |