5 DAY PERFORMANCE
+6.27%
1 MONTH PERFORMANCE
+8.44%
3 MONTH PERFORMANCE
-23.81%
6 MONTH PERFORMANCE
-4.68%
YEAR-TO-DATE PERFORMANCE
-3.27%
1 YEAR PERFORMANCE
+32.39%
Allegiant Travel Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $75.13 | $76.42 (1.72%) | $77.09 | $74.12 | 621.71 K | $1.75 B |
| 10/07/2026 | $75.60 | $76.28 (0.9%) | $77.16 | $74.83 | 384.34 K | $1.74 B |
| 10/06/2026 | $77.47 | $77.54 (0.09%) | $79.80 | $76.00 | 446.26 K | $1.77 B |
| 10/05/2026 | $77.02 | $75.14 (-2.44%) | $77.75 | $74.71 | 417.50 K | $1.72 B |
| 10/02/2026 | $78.55 | $77.61 (-1.2%) | $78.70 | $75.83 | 466.75 K | $1.77 B |
| 10/01/2026 | $75.49 | $75.46 (-0.04%) | $77.33 | $74.45 | 519.42 K | $1.72 B |
| 09/30/2026 | $77.86 | $75.79 (-2.66%) | $77.86 | $74.33 | 491.64 K | $1.38 B |
| 09/29/2026 | $77.76 | $77.03 (-0.94%) | $77.90 | $75.33 | 464.83 K | $1.40 B |
| 09/28/2026 | $77.14 | $76.55 (-0.76%) | $78.55 | $75.05 | 416.75 K | $1.39 B |
| 09/25/2026 | $78.08 | $79.09 (1.29%) | $79.94 | $76.28 | 459.20 K | $1.44 B |
| 09/24/2026 | $76.26 | $76.84 (0.76%) | $77.94 | $74.78 | 511.65 K | $1.40 B |
| 09/23/2026 | $80.55 | $77.26 (-4.08%) | $80.92 | $76.83 | 486.48 K | $1.41 B |
| 09/22/2026 | $83.42 | $81.66 (-2.11%) | $85.00 | $81.04 | 401.20 K | $1.49 B |
| 09/21/2026 | $79.93 | $80.49 (0.7%) | $81.06 | $78.16 | 422.31 K | $1.47 B |
| 09/18/2026 | $78.71 | $78.16 (-0.7%) | $79.57 | $77.76 | 812.11 K | $1.42 B |
| 09/17/2026 | $80.25 | $79.13 (-1.4%) | $82.25 | $79.07 | 424.01 K | $1.44 B |
| 09/16/2026 | $79.39 | $78.64 (-0.94%) | $81.99 | $76.00 | 651.32 K | $1.43 B |
| 09/15/2026 | $78.79 | $78.16 (-0.8%) | $78.86 | $76.84 | 497.50 K | $1.42 B |
| 09/14/2026 | $76.73 | $78.50 (2.31%) | $79.58 | $76.05 | 636.90 K | $1.43 B |
| 09/11/2026 | $77.40 | $78.27 (1.12%) | $78.97 | $76.17 | 606.30 K | $1.43 B |
| 09/10/2026 | $74.68 | $76.07 (1.86%) | $77.73 | $74.34 | 536.30 K | $1.39 B |
| 09/09/2026 | $74.74 | $76.57 (2.45%) | $77.13 | $74.52 | 379.20 K | $1.39 B |
| 09/08/2026 | $77.56 | $76.06 (-1.93%) | $78.40 | $75.80 | 419.84 K | $1.38 B |
| 09/04/2026 | $75.74 | $78.16 (3.2%) | $78.89 | $75.74 | 367.65 K | $1.42 B |
| 09/03/2026 | $75.32 | $75.86 (0.72%) | $76.40 | $73.76 | 588.30 K | $1.38 B |
| 09/02/2026 | $73.69 | $74.78 (1.48%) | $76.85 | $73.50 | 470.80 K | $1.36 B |
| 09/01/2026 | $74.82 | $72.41 (-3.22%) | $75.59 | $72.17 | 529.90 K | $1.32 B |
| 08/31/2026 | $77.13 | $76.05 (-1.4%) | $77.75 | $75.60 | 518.58 K | $1.38 B |
| 08/28/2026 | $80.89 | $78.94 (-2.41%) | $81.85 | $78.76 | 320.25 K | $1.44 B |
| 08/27/2026 | $81.99 | $80.31 (-2.05%) | $82.76 | $80.25 | 332.81 K | $1.46 B |
| 08/26/2026 | $83.03 | $82.60 (-0.52%) | $84.12 | $82.23 | 553.90 K | $1.50 B |
| 08/25/2026 | $85.46 | $82.32 (-3.67%) | $85.75 | $80.81 | 485.70 K | $1.50 B |
| 08/24/2026 | $84.34 | $81.63 (-3.21%) | $85.02 | $80.22 | 843.83 K | $1.49 B |
| 08/21/2026 | $78.46 | $81.85 (4.32%) | $82.00 | $77.95 | 803.80 K | $1.49 B |
| 08/20/2026 | $76.59 | $76.41 (-0.24%) | $76.97 | $73.99 | 753.76 K | $1.39 B |
| 08/19/2026 | $81.65 | $78.07 (-4.38%) | $82.53 | $77.69 | 631.88 K | $1.42 B |
| 08/18/2026 | $82.81 | $81.70 (-1.34%) | $83.61 | $81.57 | 453.33 K | $1.49 B |
| 08/17/2026 | $84.69 | $84.30 (-0.46%) | $86.92 | $84.15 | 529.64 K | $1.53 B |
| 08/14/2026 | $85.21 | $85.75 (0.63%) | $87.42 | $84.14 | 348.30 K | $1.56 B |
| 08/13/2026 | $86.10 | $86.45 (0.41%) | $88.27 | $84.53 | 558.71 K | $1.57 B |
| 08/12/2026 | $89.00 | $84.44 (-5.12%) | $89.88 | $84.38 | 615.91 K | $1.54 B |
| 08/11/2026 | $89.54 | $88.34 (-1.34%) | $91.12 | $88.20 | 582.00 K | $1.61 B |
| 08/10/2026 | $93.22 | $89.54 (-3.95%) | $93.90 | $89.29 | 543.73 K | $1.63 B |
| 08/07/2026 | $96.23 | $95.61 (-0.64%) | $98.03 | $94.26 | 538.30 K | $1.74 B |
| 08/06/2026 | $101.98 | $97.17 (-4.72%) | $103.80 | $97.10 | 471.54 K | $1.77 B |
| 08/05/2026 | $96.30 | $103.99 (7.99%) | $108.61 | $95.71 | 757.74 K | $1.89 B |
| 08/04/2026 | $106.64 | $105.09 (-1.45%) | $108.23 | $104.58 | 444.63 K | $1.91 B |
| 08/03/2026 | $102.07 | $103.48 (1.38%) | $105.91 | $101.61 | 494.83 K | $1.88 B |
| 07/31/2026 | $99.05 | $98.08 (-0.98%) | $100.10 | $97.02 | 366.91 K | $2.24 B |
| 07/30/2026 | $98.04 | $99.01 (0.99%) | $99.17 | $96.56 | 392.54 K | $1.80 B |
| 07/29/2026 | $97.28 | $95.69 (-1.63%) | $100.14 | $95.36 | 521.13 K | $1.74 B |
| 07/28/2026 | $100.38 | $101.58 (1.2%) | $103.00 | $97.17 | 562.61 K | $1.85 B |
| 07/27/2026 | $100.95 | $99.14 (-1.79%) | $103.35 | $98.55 | 492.66 K | $1.81 B |
| 07/24/2026 | $95.87 | $98.08 (2.31%) | $101.13 | $94.93 | 355.13 K | $1.79 B |
| 07/23/2026 | $94.46 | $94.48 (0.02%) | $95.25 | $90.71 | 577.41 K | $1.72 B |
| 07/22/2026 | $99.30 | $98.28 (-1.03%) | $100.60 | $97.28 | 359.60 K | $1.79 B |
| 07/21/2026 | $101.79 | $101.35 (-0.43%) | $103.78 | $100.83 | 373.15 K | $1.85 B |
| 07/20/2026 | $102.09 | $102.17 (0.08%) | $102.86 | $99.78 | 340.13 K | $1.86 B |
| 07/17/2026 | $102.02 | $100.90 (-1.1%) | $104.70 | $100.00 | 394.42 K | $1.84 B |
| 07/16/2026 | $104.78 | $105.41 (0.6%) | $109.67 | $103.97 | 454.50 K | $1.92 B |
| 07/15/2026 | $104.50 | $107.75 (3.11%) | $108.57 | $104.44 | 443.71 K | $1.96 B |
| 07/14/2026 | $108.17 | $104.29 (-3.59%) | $108.46 | $104.02 | 457.80 K | $1.90 B |
| 07/13/2026 | $110.23 | $106.89 (-3.03%) | $111.13 | $106.06 | 521.53 K | $1.95 B |
| 07/10/2026 | $113.23 | $111.02 (-1.95%) | $113.67 | $109.33 | 365.70 K | $2.02 B |
| 07/09/2026 | $110.78 | $114.65 (3.49%) | $115.16 | $109.70 | 376.75 K | $2.09 B |
| 07/08/2026 | $110.00 | $108.26 (-1.58%) | $110.70 | $103.70 | 635.71 K | $1.97 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.
