5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
-3.24%
3 MONTH PERFORMANCE
-25.89%
6 MONTH PERFORMANCE
+24.01%
YEAR-TO-DATE PERFORMANCE
-3.27%
1 YEAR PERFORMANCE
+41.38%
Allegiant Travel Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $76.27 | $75.22 (-1.38%) | $77.33 | $75.20 | 677.89 K | $1.38 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 | $1.64 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 | $1.60 B |
| 04/14/2026 | $87.32 | $89.85 (2.9%) | $91.86 | $86.95 | 525.00 K | $1.63 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 | $1.57 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 | $1.47 B |
| 03/30/2026 | $79.30 | $76.56 (-3.46%) | $80.60 | $75.99 | 369.90 K | $1.39 B |
| 03/27/2026 | $82.00 | $79.40 (-3.17%) | $83.19 | $78.25 | 360.00 K | $1.44 B |
| 03/26/2026 | $83.15 | $83.93 (0.94%) | $85.38 | $82.76 | 192.90 K | $1.53 B |
| 03/25/2026 | $86.04 | $84.89 (-1.34%) | $88.02 | $83.53 | 400.81 K | $1.54 B |
| 03/24/2026 | $81.01 | $83.64 (3.25%) | $84.51 | $80.04 | 273.90 K | $1.52 B |
| 03/23/2026 | $83.40 | $82.34 (-1.27%) | $83.84 | $80.33 | 511.60 K | $1.50 B |
| 03/20/2026 | $78.73 | $77.05 (-2.13%) | $79.76 | $75.93 | 506.92 K | $1.40 B |
| 03/19/2026 | $75.59 | $79.23 (4.82%) | $79.89 | $74.47 | 298.22 K | $1.44 B |
| 03/18/2026 | $79.37 | $77.19 (-2.75%) | $80.52 | $75.98 | 522.31 K | $1.40 B |
| 03/17/2026 | $78.60 | $80.00 (1.78%) | $81.78 | $78.27 | 570.30 K | $1.45 B |
| 03/16/2026 | $77.07 | $74.66 (-3.13%) | $77.91 | $74.22 | 619.50 K | $1.36 B |
| 03/13/2026 | $78.92 | $75.04 (-4.92%) | $78.92 | $73.86 | 540.23 K | $1.36 B |
| 03/12/2026 | $78.71 | $77.06 (-2.1%) | $80.97 | $76.69 | 596.00 K | $1.40 B |
| 03/11/2026 | $81.43 | $82.15 (0.88%) | $83.33 | $80.41 | 395.04 K | $1.49 B |
| 03/10/2026 | $82.35 | $83.75 (1.7%) | $87.16 | $79.97 | 784.60 K | $1.52 B |
| 03/09/2026 | $75.81 | $82.48 (8.8%) | $82.79 | $74.08 | 740.90 K | $1.50 B |
| 03/06/2026 | $80.18 | $79.50 (-0.85%) | $82.02 | $78.17 | 423.51 K | $1.45 B |
| 03/05/2026 | $90.01 | $84.13 (-6.53%) | $90.07 | $82.22 | 874.72 K | $1.53 B |
| 03/04/2026 | $98.67 | $92.09 (-6.67%) | $99.69 | $91.45 | 618.30 K | $1.67 B |
| 03/03/2026 | $93.75 | $95.93 (2.33%) | $97.33 | $90.28 | 612.20 K | $1.74 B |
| 03/02/2026 | $96.98 | $97.71 (0.75%) | $101.10 | $95.31 | 438.25 K | $1.78 B |
| 02/27/2026 | $104.00 | $102.15 (-1.78%) | $104.68 | $99.42 | 417.43 K | $1.86 B |
| 02/26/2026 | $104.40 | $106.50 (2.01%) | $108.60 | $103.83 | 378.80 K | $1.94 B |
| 02/25/2026 | $106.04 | $102.74 (-3.11%) | $106.04 | $102.12 | 273.85 K | $1.87 B |
| 02/24/2026 | $104.17 | $103.69 (-0.46%) | $106.87 | $101.65 | 427.00 K | $1.88 B |
| 02/23/2026 | $105.96 | $103.69 (-2.14%) | $107.11 | $102.89 | 453.10 K | $1.88 B |
| 02/20/2026 | $103.78 | $107.62 (3.7%) | $107.97 | $102.16 | 338.25 K | $1.96 B |
| 02/19/2026 | $108.06 | $104.18 (-3.59%) | $108.06 | $102.29 | 385.40 K | $1.89 B |
| 02/18/2026 | $112.21 | $109.76 (-2.18%) | $115.60 | $108.29 | 440.43 K | $2.00 B |
| 02/17/2026 | $111.27 | $114.04 (2.49%) | $115.24 | $110.54 | 436.10 K | $2.07 B |
| 02/13/2026 | $109.50 | $111.30 (1.64%) | $113.38 | $107.00 | 465.74 K | $2.02 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.
