Allegiant Travel Stock Price History
NASDAQ: ALGTConsumer DiscretionaryAir Freight/Delivery ServicesUSD
76.43+0.015 (+0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALGT price history at a glance
The price history for Allegiant Travel (ALGT) on this page begins on December 4, 2006, when the stock closed at $25.10; it most recently closed at $76.43 on October 5, 2026. The highest price in this record is $271.29, reached on March 15, 2021; the latest close is 71.8% below that peak. Across the 19 complete calendar years in the table, ALGT finished higher in 13 and lower in 6. Its best year was 2019 (+60.5%) and its worst was 2022 (-63.6%).
Over roughly 20 years the share price changed +204.5%, a 5.8% compound annual price return (excluding dividends). In the last 12 months alone, ALGT has gained 25.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $271.29
- Date of high
- Mar 15, 2021
- Low since 2006
- $15.89
- Date of low
- Jul 14, 2008
- 52-week high
- $123.63
- 52-week low
- $57.11
- IPO year
- 2006
- Last close
- $76.43
ALGT returns
1 week
-1.52%
1 month
-0.18%
3 months
-31.16%
6 months
-10.69%
Year to date
-10.37%
1 year
+25.83%
3 years
+5.04%
5 years
-59.79%
ALGT price return, excluding dividends.
ALGT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.43 | -13.16% |
| 2025 | 88.01 | -6.30% |
| 2024 | 93.93 | +13.70% |
| 2023 | 82.61 | +21.50% |
| 2022 | 67.99 | -63.65% |
| 2021 | 187.04 | -1.16% |
| 2020 | 189.24 | +9.05% |
| 2019 | 173.53 | +60.54% |
| 2018 | 108.09 | -30.15% |
| 2017 | 154.75 | -7.00% |
| 2016 | 166.40 | -0.85% |
| 2015 | 167.83 | +11.99% |
| 2014 | 149.86 | +37.92% |
| 2013 | 108.66 | +40.70% |
| 2012 | 77.23 | +44.79% |
| 2011 | 53.34 | +8.33% |
| 2010 | 49.24 | +4.39% |
| 2009 | 47.17 | +7.79% |
| 2008 | 43.76 | +52.58% |
| 2007 | 28.68 | +2.21% |
| 2006* | 28.06 | +11.79% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
ALGT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.34 | 76.93 | 74.13 | 76.43 | +0.02% | |
| 75.13 | 77.09 | 74.12 | 76.42 | +0.18% | |
| 75.60 | 77.16 | 74.83 | 76.28 | -1.62% | |
| 77.47 | 79.80 | 76.00 | 77.54 | +3.19% | |
| 77.02 | 77.75 | 74.71 | 75.14 | -3.18% | |
| 78.55 | 78.70 | 75.83 | 77.61 | +2.85% | |
| 75.49 | 77.33 | 74.45 | 75.46 | -0.44% | |
| 77.86 | 77.86 | 74.33 | 75.79 | -1.61% | |
| 77.76 | 77.90 | 75.33 | 77.03 | +0.63% | |
| 77.14 | 78.55 | 75.05 | 76.55 | -3.21% | |
| 78.09 | 79.94 | 76.28 | 79.09 | +2.93% | |
| 76.26 | 77.94 | 74.78 | 76.84 | -0.54% | |
| 80.55 | 80.92 | 76.83 | 77.26 | -5.39% | |
| 83.42 | 85.00 | 81.04 | 81.66 | +1.45% | |
| 79.93 | 81.06 | 78.16 | 80.49 | +2.98% | |
| 78.71 | 79.57 | 77.76 | 78.16 | -1.23% | |
| 80.25 | 82.25 | 79.07 | 79.13 | +0.62% | |
| 79.39 | 81.99 | 76.00 | 78.64 | +0.61% | |
| 78.79 | 78.86 | 76.84 | 78.16 | -0.43% | |
| 76.73 | 79.58 | 76.05 | 78.50 | +0.29% | |
| 77.40 | 78.97 | 76.17 | 78.27 | +2.89% | |
| 74.68 | 77.73 | 74.34 | 76.07 | -0.65% | |
| 74.74 | 77.13 | 74.52 | 76.57 | +0.67% | |
| 77.56 | 78.40 | 75.80 | 76.06 | -2.69% | |
| 75.74 | 78.89 | 75.74 | 78.16 | +3.03% | |
| 75.32 | 76.40 | 73.76 | 75.86 | +1.44% | |
| 73.69 | 76.85 | 73.50 | 74.78 | +3.27% | |
| 74.82 | 75.59 | 72.17 | 72.41 | -4.79% | |
| 77.13 | 77.75 | 75.60 | 76.05 | -3.66% | |
| 80.89 | 81.85 | 78.76 | 78.94 | -1.71% | |
| 81.99 | 82.76 | 80.25 | 80.31 | -2.77% | |
| 83.03 | 84.12 | 82.23 | 82.60 | +0.34% | |
| 85.46 | 85.75 | 80.81 | 82.32 | +0.85% | |
| 84.34 | 85.02 | 80.22 | 81.63 | -0.27% | |
| 78.46 | 82.00 | 77.95 | 81.85 | +7.12% | |
| 76.59 | 76.97 | 73.99 | 76.41 | -2.13% | |
| 81.65 | 82.53 | 77.69 | 78.07 | -4.44% | |
| 82.81 | 83.61 | 81.57 | 81.70 | -3.08% | |
| 84.69 | 86.92 | 84.15 | 84.30 | -1.69% | |
| 85.21 | 87.42 | 84.14 | 85.75 | -0.81% | |
| 86.10 | 88.27 | 84.53 | 86.45 | +2.38% | |
| 89.00 | 89.88 | 84.38 | 84.44 | -4.41% | |
| 89.54 | 91.12 | 88.20 | 88.34 | -1.34% | |
| 93.22 | 93.90 | 89.29 | 89.54 | -6.35% | |
| 96.23 | 98.03 | 94.26 | 95.61 | -1.61% | |
| 101.98 | 103.80 | 97.10 | 97.17 | -6.56% | |
| 96.30 | 108.61 | 95.71 | 103.99 | -1.05% | |
| 106.64 | 108.23 | 104.58 | 105.09 | +1.56% | |
| 102.07 | 105.91 | 101.61 | 103.48 | +5.51% | |
| 99.05 | 100.10 | 97.02 | 98.08 | -0.94% | |
| 98.04 | 99.17 | 96.56 | 99.01 | +3.47% | |
| 97.28 | 100.14 | 95.36 | 95.69 | -5.80% | |
| 100.38 | 103.00 | 97.17 | 101.58 | +2.46% | |
| 100.95 | 103.35 | 98.55 | 99.14 | +1.08% | |
| 95.87 | 101.13 | 94.93 | 98.08 | +3.81% | |
| 94.46 | 95.25 | 90.71 | 94.48 | -3.87% | |
| 99.30 | 100.60 | 97.28 | 98.28 | -3.03% | |
| 101.79 | 103.78 | 100.83 | 101.35 | -0.80% | |
| 102.09 | 102.86 | 99.78 | 102.17 | +1.26% | |
| 102.02 | 104.70 | 100.00 | 100.90 | -4.28% | |
| 104.78 | 109.67 | 103.97 | 105.41 | -2.17% | |
| 104.50 | 108.57 | 104.44 | 107.75 | +3.32% | |
| 108.17 | 108.46 | 104.02 | 104.29 | -2.43% | |
| 110.23 | 111.13 | 106.06 | 106.89 | -3.72% | |
| 113.23 | 113.67 | 109.33 | 111.02 | -3.17% | |
| 110.78 | 115.16 | 109.70 | 114.65 | +5.90% | |
| 110.00 | 110.70 | 103.70 | 108.26 | -2.59% | |
| 119.80 | 119.80 | 110.01 | 111.14 | -3.87% | |
| 120.47 | 122.56 | 114.63 | 115.62 | -2.57% | |
| 120.01 | 123.63 | 115.42 | 118.67 | -0.41% | |
| 119.88 | 123.12 | 118.30 | 119.16 | +1.33% | |
| 115.70 | 120.42 | 115.10 | 117.60 | +2.98% | |
| 115.93 | 117.06 | 111.85 | 114.20 | -1.64% | |
| 111.09 | 117.14 | 110.44 | 116.10 | +5.50% | |
| 108.05 | 114.02 | 107.88 | 110.05 | +2.54% | |
| 105.00 | 107.88 | 104.74 | 107.32 | +3.65% | |
| 98.86 | 104.85 | 98.86 | 103.54 | +1.33% | |
| 100.05 | 104.07 | 98.60 | 102.18 | +1.41% | |
| 98.66 | 102.56 | 98.32 | 100.76 | +5.08% | |
| 98.00 | 101.34 | 95.78 | 95.89 | -0.03% | |
| 96.79 | 99.76 | 95.13 | 95.92 | +0.71% | |
| 98.15 | 101.54 | 94.71 | 95.24 | +3.99% | |
| 88.36 | 93.07 | 86.96 | 91.59 | +6.45% | |
| 80.00 | 86.41 | 80.00 | 86.04 | +7.35% | |
| 85.39 | 85.99 | 80.01 | 80.15 | -7.54% | |
| 85.18 | 88.96 | 81.89 | 86.69 | +5.32% | |
| 84.11 | 85.42 | 82.04 | 82.31 | -2.15% | |
| 83.85 | 85.31 | 82.68 | 84.12 | -0.41% | |
| 84.76 | 86.10 | 83.79 | 84.47 | +1.80% | |
| 86.15 | 86.24 | 82.62 | 82.98 | -5.35% | |
| 90.70 | 90.70 | 87.02 | 87.67 | -1.67% | |
| 88.79 | 89.99 | 85.02 | 89.16 | -2.67% | |
| 90.73 | 93.68 | 89.87 | 91.61 | +0.97% | |
| 88.43 | 92.64 | 88.38 | 90.73 | -0.30% | |
| 89.11 | 92.71 | 89.11 | 91.00 | +4.36% | |
| 82.75 | 88.22 | 82.75 | 87.20 | +8.58% | |
| 81.78 | 83.44 | 80.04 | 80.31 | -1.33% | |
| 75.39 | 81.58 | 73.67 | 81.39 | +5.58% | |
| 70.20 | 78.14 | 69.64 | 77.09 | +10.33% | |
| 74.02 | 74.02 | 69.71 | 69.87 | -6.42% | |
| 75.13 | 78.42 | 73.50 | 74.66 | -0.32% | |
| 78.18 | 78.26 | 74.57 | 74.90 | -6.82% | |
| 76.66 | 81.00 | 76.66 | 80.38 | +6.87% | |
| 76.20 | 77.33 | 75.20 | 75.21 | -2.94% | |
| 78.75 | 78.92 | 74.34 | 77.49 | -2.38% | |
| 82.36 | 82.36 | 79.31 | 79.38 | -4.40% | |
| 82.18 | 83.88 | 82.18 | 83.03 | +1.03% | |
| 81.50 | 85.00 | 80.60 | 82.18 | +2.62% | |
| 80.36 | 82.62 | 79.00 | 80.08 | +5.72% | |
| 72.56 | 76.33 | 72.56 | 75.75 | +5.25% | |
| 74.98 | 75.59 | 70.28 | 71.97 | -4.07% | |
| 73.83 | 80.82 | 73.83 | 75.02 | -0.82% | |
| 75.51 | 78.19 | 75.02 | 75.64 | +1.52% | |
| 76.51 | 76.82 | 73.08 | 74.51 | -4.24% | |
| 79.27 | 79.88 | 76.98 | 77.81 | -1.99% | |
| 78.94 | 80.72 | 78.24 | 79.39 | +0.42% | |
| 78.63 | 81.86 | 78.27 | 79.06 | +0.41% | |
| 81.17 | 82.62 | 77.67 | 78.74 | -2.37% | |
| 85.73 | 85.83 | 80.12 | 80.65 | -5.75% | |
| 89.90 | 91.65 | 85.14 | 85.57 | -5.29% | |
| 91.08 | 92.17 | 88.97 | 90.35 | -1.57% | |
| 89.79 | 95.72 | 89.20 | 91.79 | +8.96% | |
| 88.75 | 89.82 | 83.96 | 84.24 | -4.53% | |
| 89.39 | 90.24 | 87.67 | 88.24 | -1.79% | |
| 87.32 | 91.86 | 86.95 | 89.85 | +5.41% | |
| 82.94 | 85.30 | 81.67 | 85.24 | -0.40% | |
| 87.07 | 88.15 | 84.75 | 85.58 | -1.50% | |
| 85.43 | 88.12 | 83.98 | 86.88 | +0.40% | |
| 90.68 | 94.64 | 85.00 | 86.53 | +7.17% | |
| 79.38 | 81.30 | 78.22 | 80.74 | -0.30% | |
| 82.04 | 82.80 | 79.50 | 80.98 | -2.25% | |
| 78.77 | 83.58 | 77.92 | 82.84 | -0.34% | |
| 82.74 | 86.09 | 81.33 | 83.12 | +2.57% | |
| 78.74 | 82.41 | 77.15 | 81.04 | +5.85% | |
| 79.30 | 80.60 | 75.99 | 76.56 | -3.58% | |
| 82.00 | 83.19 | 78.25 | 79.40 | -5.40% | |
| 83.15 | 85.38 | 82.76 | 83.93 | -1.13% | |
| 86.04 | 88.02 | 83.53 | 84.89 | +1.49% | |
| 81.01 | 84.51 | 80.04 | 83.64 | +1.58% | |
| 83.40 | 83.84 | 80.33 | 82.34 | +6.87% | |
| 78.73 | 79.76 | 75.93 | 77.05 | -2.75% | |
| 75.59 | 79.89 | 74.47 | 79.23 | +2.64% | |
| 79.37 | 80.52 | 75.98 | 77.19 | -3.51% | |
| 78.60 | 81.78 | 78.27 | 80.00 | +7.15% | |
| 77.07 | 77.91 | 74.22 | 74.66 | -0.51% | |
| 78.92 | 78.92 | 73.86 | 75.04 | -2.62% | |
| 78.71 | 80.97 | 76.69 | 77.06 | -6.20% | |
| 81.43 | 83.33 | 80.41 | 82.15 | -1.91% | |
| 82.35 | 87.16 | 79.97 | 83.75 | +1.54% | |
| 75.81 | 82.79 | 74.08 | 82.48 | +3.75% | |
| 80.18 | 82.02 | 78.17 | 79.50 | -5.50% | |
| 90.01 | 90.07 | 82.22 | 84.13 | -8.64% | |
| 98.67 | 99.69 | 91.45 | 92.09 | -4.00% | |
| 93.75 | 97.33 | 90.28 | 95.93 | -1.82% | |
| 96.98 | 101.10 | 95.31 | 97.71 | -4.35% | |
| 104.00 | 104.68 | 99.42 | 102.15 | -4.08% | |
| 104.40 | 108.60 | 103.83 | 106.50 | +3.66% | |
| 106.04 | 106.04 | 102.12 | 102.74 | -0.92% | |
| 104.17 | 106.87 | 101.65 | 103.69 | 0.00% | |
| 105.96 | 107.11 | 102.89 | 103.69 | -3.65% | |
| 103.78 | 107.97 | 102.16 | 107.62 | +3.30% | |
| 108.06 | 108.06 | 102.29 | 104.18 | -5.08% | |
| 112.21 | 115.60 | 108.29 | 109.76 | -3.75% | |
| 111.27 | 115.24 | 110.54 | 114.04 | +2.46% | |
| 109.50 | 113.38 | 107.00 | 111.30 | +1.85% | |
| 111.86 | 113.57 | 104.11 | 109.28 | -0.05% | |
| 114.54 | 116.71 | 106.32 | 109.33 | -4.38% | |
| 113.07 | 115.50 | 112.06 | 114.34 | +0.36% | |
| 114.79 | 118.00 | 113.49 | 113.93 | -0.75% | |
| 101.63 | 117.26 | 100.86 | 114.79 | +15.46% | |
| 102.28 | 104.10 | 97.30 | 99.42 | -0.44% | |
| 94.33 | 100.46 | 94.13 | 99.86 | +7.63% | |
| 92.72 | 96.21 | 91.74 | 92.78 | +1.89% | |
| 88.70 | 93.24 | 88.70 | 91.06 | +2.74% | |
| 89.89 | 91.25 | 87.17 | 88.63 | -3.07% | |
| 88.14 | 91.45 | 86.99 | 91.44 | +5.41% | |
| 87.29 | 88.63 | 85.99 | 86.75 | +1.64% | |
| 86.55 | 87.09 | 84.91 | 85.35 | -0.91% | |
| 87.83 | 88.98 | 85.76 | 86.13 | -2.70% | |
| 88.90 | 89.89 | 87.78 | 88.52 | -2.00% | |
| 91.70 | 93.62 | 89.79 | 90.33 | -0.31% | |
| 90.43 | 91.61 | 89.08 | 90.61 | +2.16% | |
| 90.67 | 91.75 | 88.00 | 88.69 | -1.40% | |
| 88.58 | 90.44 | 86.56 | 89.95 | +1.22% | |
| 86.82 | 90.13 | 86.03 | 88.87 | +2.75% | |
| 86.00 | 87.16 | 84.01 | 86.49 | +0.49% | |
| 86.70 | 89.75 | 85.01 | 86.07 | -3.30% | |
| 90.65 | 92.00 | 86.41 | 89.01 | -6.28% | |
| 94.36 | 96.89 | 93.31 | 94.97 | +2.70% | |
| 91.81 | 94.00 | 91.81 | 92.47 | -0.52% | |
| 93.75 | 95.19 | 91.40 | 92.95 | -0.27% | |
| 93.26 | 94.48 | 91.02 | 93.20 | +1.32% | |
| 87.34 | 92.58 | 87.34 | 91.99 | +4.52% | |
| 85.41 | 88.15 | 84.46 | 88.01 | +3.21% | |
| 86.58 | 86.61 | 84.70 | 85.27 | -1.86% | |
| 85.02 | 87.45 | 84.12 | 86.89 | +2.65% | |
| 83.11 | 84.75 | 82.84 | 84.65 | -0.01% | |
| 83.96 | 85.13 | 83.80 | 84.66 | +0.02% | |
| 83.22 | 85.21 | 82.10 | 84.64 | +1.67% | |
| 84.78 | 85.39 | 82.94 | 83.25 | -2.53% | |
| 85.78 | 86.23 | 84.49 | 85.41 | +0.32% | |
| 84.39 | 86.40 | 82.94 | 85.14 | -0.70% | |
| 86.78 | 87.93 | 85.24 | 85.74 | +0.29% | |
| 87.00 | 89.42 | 85.21 | 85.49 | -1.97% | |
| 87.33 | 90.05 | 83.17 | 87.21 | -0.63% | |
| 87.96 | 88.23 | 85.47 | 87.76 | +2.21% | |
| 88.12 | 93.00 | 85.83 | 85.86 | +2.02% | |
| 82.71 | 84.28 | 80.81 | 84.16 | +2.01% | |
| 83.04 | 85.00 | 81.48 | 82.50 | -0.10% | |
| 81.98 | 83.35 | 80.71 | 82.58 | +0.41% | |
| 82.34 | 83.45 | 81.22 | 82.24 | -0.48% | |
| 79.30 | 83.41 | 78.52 | 82.64 | +4.03% | |
| 79.00 | 80.99 | 78.19 | 79.44 | -0.59% | |
| 77.86 | 80.80 | 77.84 | 79.91 | +3.12% | |
| 76.19 | 79.85 | 74.44 | 77.49 | +2.08% | |
| 74.11 | 77.73 | 73.70 | 75.91 | -0.12% | |
| 77.54 | 77.73 | 75.25 | 76.00 | -2.04% | |
| 71.61 | 78.27 | 71.61 | 77.58 | +6.99% | |
| 68.54 | 74.90 | 68.54 | 72.51 | +5.92% | |
| 65.28 | 68.85 | 64.61 | 68.46 | +4.60% | |
| 61.81 | 66.48 | 61.60 | 65.45 | +5.96% | |
| 63.39 | 64.40 | 61.36 | 61.77 | -0.21% | |
| 64.25 | 64.60 | 61.71 | 61.90 | -2.83% | |
| 61.80 | 64.61 | 61.57 | 63.70 | +1.24% | |
| 65.77 | 65.85 | 62.02 | 62.92 | -4.61% | |
| 65.09 | 66.50 | 64.16 | 65.96 | -0.83% | |
| 67.98 | 70.03 | 66.35 | 66.51 | -3.71% | |
| 66.64 | 69.72 | 66.61 | 69.07 | +3.46% | |
| 68.00 | 69.82 | 66.34 | 66.76 | -2.28% | |
| 72.37 | 72.46 | 68.12 | 68.32 | -3.63% | |
| 67.41 | 71.75 | 65.67 | 70.89 | +2.87% | |
| 69.82 | 71.30 | 67.20 | 68.91 | -5.04% | |
| 59.88 | 72.73 | 59.03 | 72.57 | +25.06% | |
| 60.90 | 61.23 | 57.11 | 58.03 | -6.30% | |
| 62.18 | 63.21 | 60.88 | 61.93 | -0.40% | |
| 60.58 | 62.28 | 60.34 | 62.18 | +1.78% | |
| 62.25 | 63.27 | 60.73 | 61.09 | -2.15% | |
| 62.31 | 64.05 | 61.60 | 62.43 | -1.37% | |
| 65.00 | 65.30 | 62.50 | 63.30 | -3.31% | |
| 66.61 | 67.88 | 65.29 | 65.47 | -1.56% | |
| 64.79 | 67.05 | 64.79 | 66.51 | +2.65% | |
| 66.55 | 66.99 | 64.29 | 64.79 | -2.37% | |
| 67.89 | 68.50 | 66.20 | 66.36 | -2.27% | |
| 65.21 | 68.52 | 65.20 | 67.90 | +3.02% | |
| 64.00 | 66.80 | 63.67 | 65.91 | +3.06% | |
| 64.68 | 64.85 | 63.50 | 63.95 | -2.52% | |
| 65.17 | 66.12 | 61.42 | 65.60 | +0.02% | |
| 65.13 | 65.78 | 64.14 | 65.59 | +0.72% | |
| 60.22 | 65.88 | 60.22 | 65.12 | +6.68% | |
| 60.15 | 61.41 | 59.52 | 61.04 | +3.90% | |
| 61.07 | 61.82 | 58.13 | 58.75 | -3.28% | |
| 63.63 | 64.99 | 60.17 | 60.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALGT chart for longer ranges.