Allegiant Travel Company ALGT
NASDAQ · United States · Transportation
$75.09-0.71 (-0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $75.79 | -1.61% | $77.86 | $77.86 | $74.33 | 491.60K |
| 2026-09-29 | $77.03 | +0.63% | $77.76 | $77.90 | $75.33 | 464.40K |
| 2026-09-28 | $76.55 | -3.21% | $77.14 | $78.55 | $75.05 | 416.40K |
| 2026-09-25 | $79.09 | +2.93% | $78.09 | $79.94 | $76.28 | 459.20K |
| 2026-09-24 | $76.84 | -0.54% | $76.26 | $77.94 | $74.78 | 511.50K |
| 2026-09-23 | $77.26 | -5.39% | $80.55 | $80.92 | $76.83 | 485.40K |
| 2026-09-22 | $81.66 | +1.45% | $83.42 | $85.00 | $81.04 | 401.20K |
| 2026-09-21 | $80.49 | +2.98% | $79.93 | $81.06 | $78.16 | 422.30K |
| 2026-09-18 | $78.16 | -1.23% | $78.71 | $79.57 | $77.76 | 812.10K |
| 2026-09-17 | $79.13 | +0.62% | $80.25 | $82.25 | $79.07 | 424.00K |
| 2026-09-16 | $78.64 | +0.61% | $79.39 | $81.99 | $76.00 | 650.40K |
| 2026-09-15 | $78.16 | -0.43% | $78.79 | $78.86 | $76.84 | 497.50K |
| 2026-09-14 | $78.50 | +0.29% | $76.73 | $79.58 | $76.05 | 636.90K |
| 2026-09-11 | $78.27 | +2.89% | $77.40 | $78.97 | $76.17 | 606.30K |
| 2026-09-10 | $76.07 | -0.65% | $74.68 | $77.73 | $74.34 | 536.30K |
| 2026-09-09 | $76.57 | +0.67% | $74.74 | $77.13 | $74.52 | 379.20K |
| 2026-09-08 | $76.06 | -2.69% | $77.56 | $78.40 | $75.80 | 419.80K |
| 2026-09-04 | $78.16 | +3.03% | $75.74 | $78.89 | $75.74 | 367.40K |
| 2026-09-03 | $75.86 | +1.44% | $75.32 | $76.40 | $73.76 | 588.30K |
| 2026-09-02 | $74.78 | +3.27% | $73.69 | $76.85 | $73.50 | 470.80K |
| 2026-09-01 | $72.41 | -4.79% | $74.82 | $75.59 | $72.17 | 529.90K |
| 2026-08-31 | $76.05 | -3.66% | $77.13 | $77.75 | $75.60 | 518.50K |
| 2026-08-28 | $78.94 | -1.71% | $80.89 | $81.85 | $78.76 | 320.20K |
| 2026-08-27 | $80.31 | -2.77% | $81.99 | $82.76 | $80.25 | 332.80K |
| 2026-08-26 | $82.60 | +0.34% | $83.03 | $84.12 | $82.23 | 553.90K |
| 2026-08-25 | $82.32 | +0.85% | $85.46 | $85.75 | $80.81 | 485.70K |
| 2026-08-24 | $81.63 | -0.27% | $84.34 | $85.02 | $80.22 | 843.80K |
| 2026-08-21 | $81.85 | +7.12% | $78.46 | $82.00 | $77.95 | 803.80K |
| 2026-08-20 | $76.41 | -2.13% | $76.59 | $76.97 | $73.99 | 753.70K |
| 2026-08-19 | $78.07 | -4.44% | $81.65 | $82.53 | $77.69 | 631.70K |
| 2026-08-18 | $81.70 | -3.08% | $82.81 | $83.61 | $81.57 | 453.20K |
| 2026-08-17 | $84.30 | -1.69% | $84.69 | $86.92 | $84.15 | 529.60K |
| 2026-08-14 | $85.75 | -0.81% | $85.21 | $87.42 | $84.14 | 348.30K |
| 2026-08-13 | $86.45 | +2.38% | $86.10 | $88.27 | $84.53 | 558.70K |
| 2026-08-12 | $84.44 | -4.41% | $89.00 | $89.88 | $84.38 | 615.50K |
| 2026-08-11 | $88.34 | -1.34% | $89.54 | $91.12 | $88.20 | 582.00K |
| 2026-08-10 | $89.54 | -6.35% | $93.22 | $93.90 | $89.29 | 543.70K |
| 2026-08-07 | $95.61 | -1.61% | $96.23 | $98.03 | $94.26 | 538.30K |
| 2026-08-06 | $97.17 | -6.56% | $101.98 | $103.80 | $97.10 | 471.50K |
| 2026-08-05 | $103.99 | -1.05% | $96.30 | $108.61 | $95.71 | 757.70K |
| 2026-08-04 | $105.09 | +1.56% | $106.64 | $108.23 | $104.58 | 444.60K |
| 2026-08-03 | $103.48 | +5.51% | $102.07 | $105.91 | $101.61 | 494.80K |
| 2026-07-31 | $98.08 | -0.94% | $99.05 | $100.10 | $97.02 | 366.90K |
| 2026-07-30 | $99.01 | +3.47% | $98.04 | $99.17 | $96.56 | 392.50K |
| 2026-07-29 | $95.69 | -5.80% | $97.28 | $100.14 | $95.36 | 520.90K |
| 2026-07-28 | $101.58 | +2.46% | $100.38 | $103.00 | $97.17 | 562.60K |
| 2026-07-27 | $99.14 | +1.08% | $100.95 | $103.35 | $98.55 | 492.40K |
| 2026-07-24 | $98.08 | +3.81% | $95.87 | $101.13 | $94.93 | 355.10K |
| 2026-07-23 | $94.48 | -3.87% | $94.46 | $95.25 | $90.71 | 577.40K |
| 2026-07-22 | $98.28 | -3.03% | $99.30 | $100.60 | $97.28 | 359.60K |
| 2026-07-21 | $101.35 | -0.80% | $101.79 | $103.78 | $100.83 | 373.10K |
| 2026-07-20 | $102.17 | +1.26% | $102.09 | $102.86 | $99.78 | 340.10K |
| 2026-07-17 | $100.90 | -4.28% | $102.02 | $104.70 | $100.00 | 394.40K |
| 2026-07-16 | $105.41 | -2.17% | $104.78 | $109.67 | $103.97 | 454.50K |
| 2026-07-15 | $107.75 | +3.32% | $104.50 | $108.57 | $104.44 | 443.70K |
| 2026-07-14 | $104.29 | -2.43% | $108.17 | $108.46 | $104.02 | 457.80K |
| 2026-07-13 | $106.89 | -3.72% | $110.23 | $111.13 | $106.06 | 521.50K |
| 2026-07-10 | $111.02 | -3.17% | $113.23 | $113.67 | $109.33 | 365.70K |
| 2026-07-09 | $114.65 | +5.90% | $110.78 | $115.16 | $109.70 | 376.70K |
| 2026-07-08 | $108.26 | -2.59% | $110.00 | $110.70 | $103.70 | 635.70K |
| 2026-07-07 | $111.14 | -3.87% | $119.80 | $119.80 | $110.01 | 544.80K |
| 2026-07-06 | $115.62 | -2.57% | $120.47 | $122.56 | $114.63 | 508.60K |
| 2026-07-02 | $118.67 | -0.41% | $120.01 | $123.63 | $115.42 | 615.10K |
| 2026-07-01 | $119.16 | +1.33% | $119.88 | $123.12 | $118.30 | 707.80K |
| 2026-06-30 | $117.60 | +2.98% | $115.70 | $120.42 | $115.10 | 904.20K |
| 2026-06-29 | $114.20 | -1.64% | $115.93 | $117.06 | $111.85 | 886.30K |
| 2026-06-26 | $116.10 | +5.50% | $111.09 | $117.14 | $110.44 | 2.02M |
| 2026-06-25 | $110.05 | +2.54% | $108.05 | $114.02 | $107.88 | 928.90K |
| 2026-06-24 | $107.32 | +3.65% | $105.00 | $107.88 | $104.74 | 694.30K |
| 2026-06-23 | $103.54 | +1.33% | $98.86 | $104.85 | $98.86 | 400.20K |
| 2026-06-22 | $102.18 | +1.41% | $100.05 | $104.07 | $98.60 | 487.10K |
| 2026-06-18 | $100.76 | +5.08% | $98.66 | $102.56 | $98.32 | 754.30K |
| 2026-06-17 | $95.89 | -0.03% | $98.00 | $101.34 | $95.78 | 564.50K |
| 2026-06-16 | $95.92 | +0.71% | $96.79 | $99.76 | $95.13 | 386.80K |
| 2026-06-15 | $95.24 | +3.99% | $98.15 | $101.54 | $94.71 | 742.20K |
| 2026-06-12 | $91.59 | +6.45% | $88.36 | $93.07 | $86.96 | 661.20K |
| 2026-06-11 | $86.04 | +7.35% | $80.00 | $86.41 | $80.00 | 871.30K |
| 2026-06-10 | $80.15 | -7.54% | $85.39 | $85.99 | $80.01 | 382.30K |
| 2026-06-09 | $86.69 | +5.32% | $85.18 | $88.96 | $81.89 | 666.80K |
| 2026-06-08 | $82.31 | -2.15% | $84.11 | $85.42 | $82.04 | 458.40K |
| 2026-06-05 | $84.12 | -0.41% | $83.85 | $85.31 | $82.68 | 610.30K |
| 2026-06-04 | $84.47 | +1.80% | $84.76 | $86.10 | $83.79 | 461.80K |
| 2026-06-03 | $82.98 | -5.35% | $86.15 | $86.24 | $82.62 | 554.20K |
| 2026-06-02 | $87.67 | -1.67% | $90.70 | $90.70 | $87.02 | 486.10K |
| 2026-06-01 | $89.16 | -2.67% | $88.79 | $89.99 | $85.02 | 629.90K |
| 2026-05-29 | $91.61 | +0.97% | $90.73 | $93.68 | $89.87 | 528.60K |
| 2026-05-28 | $90.73 | -0.30% | $88.43 | $92.64 | $88.38 | 447.90K |
| 2026-05-27 | $91.00 | +4.36% | $89.11 | $92.71 | $89.11 | 620.20K |
| 2026-05-26 | $87.20 | +8.58% | $82.75 | $88.22 | $82.75 | 651.40K |
| 2026-05-22 | $80.31 | -1.33% | $81.78 | $83.44 | $80.04 | 408.80K |