Get the Stockscreener App
78.16
3.03%
2.30
After Hours:
79.62
1.46
+1.87%
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 September 04, 2026, is $78.16.
- 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 116.60% to $78.16 now.
- The 52-week high stock price for ALGT is $123.63, representing a 58.18% increase from the current share price, occurred on July 02, 2026.
- The 52-week low stock price for ALGT is $57.11, indicating a -26.93% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $78.89 | $75.74 | $3.15 | 367,395.0 | +3.03% |
| Sep 03, 2026 | $76.40 | $73.75 | $2.65 | 588,560.0 | +1.44% |
| Sep 02, 2026 | $76.85 | $73.50 | $3.35 | 470,777.0 | +3.27% |
| Sep 01, 2026 | $75.59 | $72.17 | $3.42 | 529,839.0 | -4.79% |
| Aug 31, 2026 | $77.75 | $75.60 | $2.15 | 518,543.0 | -3.66% |
| Aug 28, 2026 | $81.84 | $78.76 | $3.08 | 320,205.0 | -1.71% |
| Aug 27, 2026 | $82.75 | $80.25 | $2.50 | 332,780.0 | -2.77% |
| Aug 26, 2026 | $84.12 | $82.23 | $1.89 | 553,520.0 | +0.34% |
| Aug 25, 2026 | $85.75 | $80.81 | $4.94 | 485,662.0 | +0.85% |
| Aug 24, 2026 | $85.02 | $80.22 | $4.80 | 843,817.0 | -0.27% |
| Aug 21, 2026 | $82.00 | $77.95 | $4.05 | 798,842.0 | +7.12% |
| Aug 20, 2026 | $76.97 | $73.99 | $2.98 | 753,665.0 | -2.13% |
| Aug 19, 2026 | $82.53 | $77.69 | $4.84 | 631,670.0 | -4.44% |
| Aug 18, 2026 | $83.61 | $81.57 | $2.04 | 453,195.0 | -3.08% |
| Aug 17, 2026 | $86.92 | $84.15 | $2.77 | 529,626.0 | -1.69% |
| Aug 14, 2026 | $87.42 | $84.14 | $3.28 | 348,259.0 | -0.81% |
| Aug 13, 2026 | $88.27 | $84.53 | $3.74 | 558,702.0 | +2.38% |
| Aug 12, 2026 | $89.88 | $84.38 | $5.50 | 615,310.0 | -4.41% |
| Aug 11, 2026 | $91.12 | $88.20 | $2.92 | 580,492.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $78.89 | $72.17 | $6.72 | 2,323,966.0 | +2.77% |
| Aug, 2026 | $108.6 | $73.99 | $34.62 | 11,573,537.0 | -22.46% |
| Jul, 2026 | $123.6 | $90.71 | $32.92 | 10,333,358.0 | -16.60% |
| Jun, 2026 | $120.4 | $80.00 | $40.42 | 14,098,223.0 | +28.37% |
| May, 2026 | $93.68 | $69.64 | $24.04 | 13,707,942.0 | +21.11% |
| Apr, 2026 | $95.72 | $73.08 | $22.64 | 10,141,221.0 | -6.66% |
| Mar, 2026 | $101.1 | $73.86 | $27.24 | 11,011,199.0 | -20.67% |
| Feb, 2026 | $118.0 | $88.70 | $29.30 | 11,441,803.0 | +15.25% |
| Jan, 2026 | $96.89 | $84.01 | $12.88 | 10,641,558.0 | +3.94% |
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% |
2.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):