Get the Stockscreener App
109.28
0.05%
-0.05
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 February 12, 2026, is $109.28.
- 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 202.84% to $109.28 now.
- The 52-week high stock price for ALGT is $118.00, representing a 7.98% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for ALGT is $39.80, indicating a -63.58% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $113.6 | $104.1 | $9.45 | 695,922.0 | -0.05% |
| Feb 11, 2026 | $116.7 | $106.3 | $10.39 | 580,687.0 | -4.38% |
| Feb 10, 2026 | $115.5 | $112.1 | $3.44 | 437,192.0 | +0.36% |
| Feb 09, 2026 | $118.0 | $113.5 | $4.51 | 777,001.0 | -0.75% |
| Feb 06, 2026 | $117.3 | $100.9 | $16.39 | 1,618,742.0 | +15.46% |
| Feb 05, 2026 | $104.1 | $97.30 | $6.80 | 950,527.0 | -0.44% |
| Feb 04, 2026 | $100.5 | $94.12 | $6.33 | 1,267,116.0 | +7.63% |
| Feb 03, 2026 | $96.21 | $91.73 | $4.47 | 601,661.0 | +1.89% |
| Feb 02, 2026 | $93.24 | $88.70 | $4.54 | 499,395.0 | +2.74% |
| Jan 30, 2026 | $91.25 | $87.17 | $4.08 | 491,926.0 | -3.07% |
| Jan 29, 2026 | $91.45 | $86.98 | $4.47 | 720,325.0 | +5.41% |
| Jan 28, 2026 | $88.63 | $85.98 | $2.64 | 338,570.0 | +1.64% |
| Jan 27, 2026 | $87.09 | $84.91 | $2.18 | 499,444.0 | -0.91% |
| Jan 26, 2026 | $88.98 | $85.76 | $3.22 | 394,835.0 | -2.70% |
| Jan 23, 2026 | $89.89 | $87.78 | $2.11 | 402,023.0 | -2.00% |
| Jan 22, 2026 | $93.61 | $89.78 | $3.83 | 395,414.0 | -0.31% |
| Jan 21, 2026 | $91.61 | $89.08 | $2.53 | 492,905.0 | +2.16% |
| Jan 20, 2026 | $91.75 | $88.00 | $3.75 | 552,993.0 | -1.40% |
| Jan 16, 2026 | $90.44 | $86.56 | $3.88 | 335,340.0 | +1.22% |
| Jan 15, 2026 | $90.13 | $86.03 | $4.10 | 469,554.0 | +2.75% |
| Jan 14, 2026 | $87.16 | $84.01 | $3.15 | 844,161.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $118.0 | $88.70 | $29.30 | 8,124,165.0 | +23.30% |
| 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% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):