Get the Stockscreener App
75.75
5.25%
3.78
Pre-market:
76.50
0.75
+0.99%
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 May 05, 2026, is $75.75.
- 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 109.92% to $75.75 now.
- The 52-week high stock price for ALGT is $118.00, representing a 55.78% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for ALGT is $42.56, indicating a -43.82% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $76.33 | $72.56 | $3.77 | 465,222.0 | +5.25% |
| May 04, 2026 | $75.59 | $70.28 | $5.31 | 508,119.0 | -4.07% |
| May 01, 2026 | $80.82 | $73.83 | $6.99 | 1,040,466.0 | -0.82% |
| Apr 30, 2026 | $78.19 | $75.02 | $3.17 | 753,902.0 | +1.52% |
| Apr 29, 2026 | $76.81 | $73.08 | $3.73 | 515,141.0 | -4.24% |
| Apr 28, 2026 | $79.88 | $76.98 | $2.89 | 346,639.0 | -1.99% |
| Apr 27, 2026 | $80.72 | $78.24 | $2.48 | 360,226.0 | +0.42% |
| Apr 24, 2026 | $81.86 | $78.27 | $3.59 | 359,735.0 | +0.41% |
| Apr 23, 2026 | $82.62 | $77.67 | $4.95 | 605,841.0 | -2.37% |
| Apr 22, 2026 | $85.83 | $80.12 | $5.71 | 525,484.0 | -5.75% |
| Apr 21, 2026 | $91.65 | $85.14 | $6.51 | 416,687.0 | -5.29% |
| Apr 20, 2026 | $92.17 | $88.97 | $3.20 | 417,595.0 | -1.57% |
| Apr 17, 2026 | $95.72 | $89.20 | $6.52 | 665,658.0 | +8.96% |
| Apr 16, 2026 | $89.82 | $83.96 | $5.86 | 640,236.0 | -4.53% |
| Apr 15, 2026 | $90.24 | $87.67 | $2.57 | 317,395.0 | -1.79% |
| Apr 14, 2026 | $91.86 | $86.95 | $4.91 | 524,998.0 | +5.41% |
| Apr 13, 2026 | $85.30 | $81.67 | $3.63 | 322,135.0 | -0.40% |
| Apr 10, 2026 | $88.15 | $84.75 | $3.40 | 183,524.0 | -1.50% |
| Apr 09, 2026 | $88.12 | $83.98 | $4.14 | 493,547.0 | +0.40% |
| Apr 08, 2026 | $94.64 | $85.00 | $9.64 | 964,689.0 | +7.17% |
| Apr 07, 2026 | $81.30 | $78.22 | $3.08 | 425,961.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $80.82 | $70.28 | $10.54 | 2,479,029.0 | +0.15% |
| 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% |
6.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):