5 DAY PERFORMANCE
-20.34%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
+3.88%
6 MONTH PERFORMANCE
-2.58%
YEAR-TO-DATE PERFORMANCE
-3.27%
1 YEAR PERFORMANCE
+48.05%
Allegiant Travel Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $111.09 | $116.10 (4.51%) | $117.14 | $110.44 | 2.02 M | $2.11 B |
| 06/25/2026 | $108.05 | $110.05 (1.85%) | $114.02 | $107.88 | 928.90 K | $2.00 B |
| 06/24/2026 | $105.00 | $107.32 (2.21%) | $107.88 | $104.74 | 694.32 K | $1.95 B |
| 06/23/2026 | $98.86 | $103.54 (4.73%) | $104.85 | $98.86 | 400.21 K | $1.89 B |
| 06/22/2026 | $100.05 | $102.18 (2.13%) | $104.07 | $98.60 | 487.15 K | $1.86 B |
| 06/18/2026 | $98.66 | $100.76 (2.13%) | $102.56 | $98.32 | 754.34 K | $1.83 B |
| 06/17/2026 | $98.00 | $95.89 (-2.15%) | $101.34 | $95.78 | 564.59 K | $1.75 B |
| 06/16/2026 | $96.79 | $95.92 (-0.9%) | $99.76 | $95.13 | 387.04 K | $1.75 B |
| 06/15/2026 | $98.15 | $95.24 (-2.96%) | $101.54 | $94.71 | 742.30 K | $1.73 B |
| 06/12/2026 | $88.36 | $91.59 (3.66%) | $93.07 | $86.96 | 661.23 K | $1.67 B |
| 06/11/2026 | $80.00 | $86.04 (7.55%) | $86.41 | $80.00 | 871.33 K | $1.57 B |
| 06/10/2026 | $85.39 | $80.15 (-6.14%) | $85.99 | $80.01 | 382.31 K | $1.46 B |
| 06/09/2026 | $85.18 | $86.69 (1.77%) | $88.96 | $81.89 | 666.80 K | $1.58 B |
| 06/08/2026 | $84.11 | $82.31 (-2.14%) | $85.42 | $82.04 | 458.40 K | $1.50 B |
| 06/05/2026 | $83.85 | $84.12 (0.32%) | $85.31 | $82.68 | 610.41 K | $1.53 B |
| 06/04/2026 | $84.76 | $84.47 (-0.34%) | $86.10 | $83.79 | 461.80 K | $1.54 B |
| 06/03/2026 | $86.15 | $82.98 (-3.68%) | $86.24 | $82.62 | 554.32 K | $1.51 B |
| 06/02/2026 | $90.70 | $87.67 (-3.34%) | $90.70 | $87.02 | 486.10 K | $1.60 B |
| 06/01/2026 | $88.79 | $89.16 (0.42%) | $89.99 | $85.02 | 629.93 K | $1.62 B |
| 05/29/2026 | $90.73 | $91.61 (0.97%) | $93.68 | $89.87 | 528.60 K | $1.67 B |
| 05/28/2026 | $88.43 | $90.73 (2.6%) | $92.64 | $88.38 | 448.00 K | $1.65 B |
| 05/27/2026 | $89.11 | $91.00 (2.12%) | $92.71 | $89.11 | 620.24 K | $1.66 B |
| 05/26/2026 | $82.75 | $87.20 (5.38%) | $88.22 | $82.75 | 651.57 K | $1.59 B |
| 05/22/2026 | $81.78 | $80.31 (-1.8%) | $83.44 | $80.04 | 408.84 K | $1.46 B |
| 05/21/2026 | $75.39 | $81.39 (7.96%) | $81.58 | $73.67 | 727.73 K | $1.48 B |
| 05/20/2026 | $70.20 | $77.09 (9.81%) | $78.14 | $69.64 | 767.71 K | $1.40 B |
| 05/19/2026 | $74.02 | $69.87 (-5.61%) | $74.02 | $69.71 | 1.08 M | $1.27 B |
| 05/18/2026 | $75.13 | $74.66 (-0.63%) | $78.42 | $73.50 | 651.41 K | $1.36 B |
| 05/15/2026 | $78.18 | $74.90 (-4.2%) | $78.26 | $74.57 | 753.55 K | $1.36 B |
| 05/14/2026 | $76.66 | $80.38 (4.85%) | $81.00 | $76.66 | 1.04 M | $1.46 B |
| 05/13/2026 | $76.20 | $75.21 (-1.3%) | $77.33 | $75.20 | 763.75 K | $1.37 B |
| 05/12/2026 | $78.75 | $77.49 (-1.6%) | $78.92 | $74.34 | 1.07 M | $1.41 B |
| 05/11/2026 | $82.36 | $79.38 (-3.62%) | $82.36 | $79.31 | 590.33 K | $1.45 B |
| 05/08/2026 | $82.18 | $83.03 (1.03%) | $83.88 | $82.18 | 459.92 K | $1.51 B |
| 05/07/2026 | $81.50 | $82.18 (0.83%) | $85.00 | $80.60 | 751.85 K | $1.50 B |
| 05/06/2026 | $80.36 | $80.08 (-0.35%) | $82.62 | $79.00 | 483.00 K | $1.46 B |
| 05/05/2026 | $72.56 | $75.75 (4.4%) | $76.33 | $72.56 | 465.72 K | $1.38 B |
| 05/04/2026 | $74.98 | $71.97 (-4.01%) | $75.59 | $70.28 | 508.22 K | $1.31 B |
| 05/01/2026 | $73.83 | $75.02 (1.61%) | $80.82 | $73.83 | 1.04 M | $1.37 B |
| 04/30/2026 | $75.51 | $75.64 (0.17%) | $78.19 | $75.02 | 762.89 K | $1.38 B |
| 04/29/2026 | $76.51 | $74.51 (-2.61%) | $76.82 | $73.08 | 558.21 K | $1.36 B |
| 04/28/2026 | $79.27 | $77.81 (-1.84%) | $79.88 | $76.98 | 346.70 K | $1.42 B |
| 04/27/2026 | $78.94 | $79.39 (0.57%) | $80.72 | $78.24 | 360.23 K | $1.45 B |
| 04/24/2026 | $78.63 | $79.06 (0.55%) | $81.86 | $78.27 | 369.10 K | $1.44 B |
| 04/23/2026 | $81.17 | $78.74 (-2.99%) | $82.62 | $77.67 | 605.85 K | $1.43 B |
| 04/22/2026 | $85.73 | $80.65 (-5.93%) | $85.83 | $80.12 | 525.60 K | $1.47 B |
| 04/21/2026 | $89.90 | $85.57 (-4.82%) | $91.65 | $85.14 | 417.03 K | $1.56 B |
| 04/20/2026 | $91.08 | $90.35 (-0.8%) | $92.17 | $88.97 | 419.20 K | $1.65 B |
| 04/17/2026 | $89.79 | $91.79 (2.23%) | $95.72 | $89.20 | 666.30 K | $1.67 B |
| 04/16/2026 | $88.75 | $84.24 (-5.08%) | $89.82 | $83.96 | 640.36 K | $1.53 B |
| 04/15/2026 | $89.39 | $88.24 (-1.29%) | $90.24 | $87.67 | 317.40 K | $1.61 B |
| 04/14/2026 | $87.32 | $89.85 (2.9%) | $91.86 | $86.95 | 525.00 K | $1.64 B |
| 04/13/2026 | $82.94 | $85.24 (2.77%) | $85.30 | $81.67 | 322.24 K | $1.55 B |
| 04/10/2026 | $87.07 | $85.58 (-1.71%) | $88.15 | $84.75 | 183.53 K | $1.56 B |
| 04/09/2026 | $85.43 | $86.88 (1.7%) | $88.12 | $83.98 | 493.55 K | $1.58 B |
| 04/08/2026 | $90.68 | $86.53 (-4.58%) | $94.64 | $85.00 | 972.90 K | $1.58 B |
| 04/07/2026 | $79.38 | $80.74 (1.71%) | $81.30 | $78.22 | 430.35 K | $1.47 B |
| 04/06/2026 | $82.04 | $80.98 (-1.29%) | $82.80 | $79.50 | 430.14 K | $1.47 B |
| 04/02/2026 | $78.77 | $82.84 (5.17%) | $83.58 | $77.92 | 433.31 K | $1.51 B |
| 04/01/2026 | $82.74 | $83.12 (0.46%) | $86.09 | $81.33 | 442.11 K | $1.51 B |
| 03/31/2026 | $78.74 | $81.04 (2.92%) | $82.41 | $77.15 | 423.00 K | $1.48 B |
| 03/30/2026 | $79.30 | $76.56 (-3.46%) | $80.60 | $75.99 | 369.90 K | $1.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
