Get the Stockscreener App
92.47
0.52%
-0.48
After Hours:
92.47
Allegiant Travel Stock (ALGT) Price History
The historical daily chart and data for Allegiant Travel stock (ALGT), show that the latest closing stock price as of January 08, 2026, is $92.47.
- Allegiant Travel all-time high stock price is $271.29, occurred on March 16, 2021.
- The lowest Allegiant Travel stock price recorded was $36.09 on August 12, 2024. Since then, Allegiant Travel's stock price has risen over 156.26% to $92.47 now.
- The 52-week high stock price for ALGT is $107.57, representing a 16.33% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for ALGT is $39.80, indicating a -56.96% decrease from the current share price, occurred on April 22, 2025.
- The closing price of Allegiant Travel (ALGT) stock in the beginning of 2025 was $190.93. The stock closed the year at $67.99, a loss of over -64.39% for the year.
The table below shows more information about ALGT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $94.00 | $91.81 | $2.19 | 318,949.0 | -0.52% |
| Jan 07, 2026 | $95.19 | $91.40 | $3.78 | 251,624.0 | -0.27% |
| Jan 06, 2026 | $94.48 | $91.02 | $3.46 | 363,469.0 | +1.32% |
| Jan 05, 2026 | $92.58 | $87.34 | $5.24 | 388,891.0 | +4.52% |
| Jan 02, 2026 | $88.15 | $84.45 | $3.70 | 236,152.0 | +3.21% |
| Dec 31, 2025 | $86.61 | $84.70 | $1.91 | 179,483.0 | -1.86% |
| Dec 30, 2025 | $87.45 | $84.12 | $3.33 | 212,299.0 | +2.65% |
| Dec 29, 2025 | $84.75 | $82.84 | $1.91 | 193,640.0 | -0.01% |
| Dec 26, 2025 | $85.13 | $83.80 | $1.33 | 148,466.0 | +0.02% |
| Dec 24, 2025 | $85.21 | $82.10 | $3.11 | 107,364.0 | +1.67% |
| Dec 23, 2025 | $85.39 | $82.94 | $2.45 | 202,393.0 | -2.53% |
| Dec 22, 2025 | $86.23 | $84.49 | $1.74 | 259,730.0 | +0.32% |
| Dec 19, 2025 | $86.40 | $82.94 | $3.46 | 453,159.0 | -0.70% |
| Dec 18, 2025 | $87.93 | $85.24 | $2.69 | 221,973.0 | +0.29% |
| Dec 17, 2025 | $89.42 | $85.21 | $4.21 | 268,762.0 | -1.97% |
| Dec 16, 2025 | $90.05 | $83.17 | $6.88 | 356,683.0 | -0.63% |
| Dec 15, 2025 | $88.23 | $85.47 | $2.76 | 387,921.0 | +2.21% |
| Dec 12, 2025 | $93.00 | $85.83 | $7.17 | 651,741.0 | +2.02% |
| Dec 11, 2025 | $84.28 | $80.81 | $3.47 | 306,746.0 | +2.01% |
| Dec 10, 2025 | $85.00 | $81.47 | $3.53 | 362,516.0 | -0.10% |
Allegiant Travel Stock (ALGT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allegiant Travel stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALGT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allegiant Travel stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allegiant Travel Stock (ALGT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $95.19 | $84.45 | $10.73 | 1,878,034.0 | +8.44% |
Allegiant Travel Stock (ALGT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $93.00 | $73.70 | $19.30 | 6,133,444.0 | +14.33% |
| Nov, 2025 | $78.27 | $57.11 | $21.16 | 7,009,748.0 | +22.23% |
| Oct, 2025 | $68.52 | $58.00 | $10.52 | 6,336,727.0 | +2.32% |
| Sep, 2025 | $67.34 | $59.14 | $8.20 | 7,533,871.0 | -3.02% |
| Aug, 2025 | $63.89 | $42.56 | $21.33 | 10,401,368.0 | +21.34% |
| Jul, 2025 | $61.55 | $49.38 | $12.17 | 9,304,439.0 | -6.02% |
| Jun, 2025 | $59.81 | $48.36 | $11.45 | 7,190,767.0 | -1.13% |
| May, 2025 | $60.89 | $47.03 | $13.86 | 10,200,047.0 | +18.43% |
| Apr, 2025 | $56.00 | $39.80 | $16.20 | 10,526,857.0 | -9.14% |
| Mar, 2025 | $74.37 | $49.62 | $24.75 | 10,894,523.0 | -29.73% |
| Feb, 2025 | $100.9 | $71.86 | $29.02 | 7,966,622.0 | -28.24% |
| Jan, 2025 | $107.6 | $88.95 | $18.62 | 5,605,478.0 | +8.83% |
Allegiant Travel Stock (ALGT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.45 | $78.73 | $15.72 | 5,643,180.0 | +12.71% |
| Nov, 2024 | $86.94 | $61.94 | $25.00 | 8,313,659.0 | +25.89% |
| Oct, 2024 | $66.70 | $53.62 | $13.08 | 10,329,288.0 | +18.07% |
| Sep, 2024 | $55.28 | $39.10 | $16.18 | 7,502,224.0 | +30.85% |
| Aug, 2024 | $56.55 | $36.09 | $20.46 | 8,733,047.0 | -24.95% |
| Jul, 2024 | $58.55 | $43.91 | $14.64 | 11,214,545.0 | +11.63% |
| Jun, 2024 | $56.62 | $48.50 | $8.12 | 7,239,796.0 | -5.58% |
| May, 2024 | $60.74 | $46.90 | $13.84 | 9,486,938.0 | -2.49% |
| Apr, 2024 | $75.21 | $54.29 | $20.92 | 6,846,014.0 | -27.46% |
| Mar, 2024 | $77.15 | $65.59 | $11.56 | 4,939,916.0 | +3.34% |
| Feb, 2024 | $83.82 | $72.00 | $11.82 | 5,273,392.0 | -7.17% |
| Jan, 2024 | $83.66 | $69.70 | $13.96 | 4,850,954.0 | -5.10% |
2.09%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):