Want to see ALGT full AI Analyst Report?
Allegiant Travel Company (ALGT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 71.50 | 72.08 | 69.07 | 71.34 | 71.34 | -2.09% | 358,358 | 0.73 |
| Oct 29, 2026 | 73.24 | 75.12 | 71.87 | 72.86 | 72.86 | +0.83% | 358,499 | 0.73 |
| Oct 28, 2026 | 71.59 | 74.00 | 71.30 | 72.26 | 72.26 | -1.81% | 439,084 | 0.89 |
| Oct 27, 2026 | 70.46 | 73.87 | 68.43 | 73.59 | 73.59 | +7.29% | 555,239 | 1.14 |
| Oct 26, 2026 | 67.67 | 69.38 | 67.30 | 68.59 | 68.59 | +1.36% | 353,127 | 0.72 |
| Oct 23, 2026 | 68.17 | 68.29 | 65.67 | 67.67 | 67.67 | -3.82% | 365,891 | 0.74 |
| Oct 22, 2026 | 67.89 | 72.21 | 67.55 | 70.36 | 70.36 | +0.44% | 493,034 | 1.00 |
| Oct 21, 2026 | 69.00 | 72.19 | 68.01 | 70.05 | 70.05 | +1.48% | 499,059 | 1.01 |
| Oct 20, 2026 | 66.08 | 72.34 | 65.12 | 69.03 | 69.03 | +4.10% | 455,818 | 0.92 |
| Oct 19, 2026 | 67.82 | 68.00 | 66.19 | 66.31 | 66.31 | -1.00% | 338,163 | 0.68 |
| Oct 16, 2026 | 70.48 | 71.28 | 66.41 | 66.98 | 66.98 | -4.86% | 429,003 | 0.87 |
| Oct 15, 2026 | 67.02 | 70.99 | 66.63 | 70.40 | 70.40 | +5.23% | 499,981 | 1.02 |
| Oct 14, 2026 | 70.55 | 71.68 | 65.46 | 66.90 | 66.90 | -7.52% | 672,415 | 1.38 |
| Oct 13, 2026 | 76.41 | 76.41 | 71.30 | 72.34 | 72.34 | -3.03% | 342,916 | 0.70 |
| Oct 12, 2026 | 75.05 | 76.79 | 74.52 | 74.60 | 74.60 | -2.39% | 239,437 | 0.49 |
| Oct 09, 2026 | 75.48 | 76.93 | 74.13 | 76.43 | 76.43 | +0.02% | 307,145 | 0.62 |
| Oct 08, 2026 | 75.13 | 77.09 | 74.12 | 76.42 | 76.42 | +0.18% | 621,718 | 1.26 |
| Oct 07, 2026 | 75.60 | 77.16 | 74.83 | 76.28 | 76.28 | -1.62% | 384,344 | 0.78 |
| Oct 06, 2026 | 77.47 | 79.80 | 76.00 | 77.54 | 77.54 | +3.19% | 446,264 | 0.91 |
| Oct 05, 2026 | 77.02 | 77.75 | 74.71 | 75.14 | 75.14 | -3.18% | 417,453 | 0.84 |
| Oct 02, 2026 | 78.55 | 78.70 | 75.83 | 77.61 | 77.61 | +2.85% | 466,747 | 0.94 |
| Oct 01, 2026 | 75.49 | 77.33 | 74.45 | 75.46 | 75.46 | -0.44% | 519,219 | 1.05 |
| Sep 30, 2026 | 77.86 | 77.86 | 74.33 | 75.79 | 75.79 | -1.61% | 491,635 | 1.01 |
| Sep 29, 2026 | 77.76 | 77.90 | 75.33 | 77.03 | 77.03 | +0.63% | 464,832 | 0.95 |
| Sep 28, 2026 | 77.14 | 78.55 | 75.05 | 76.55 | 76.55 | -3.21% | 416,752 | 0.84 |
| Sep 25, 2026 | 78.09 | 79.94 | 76.28 | 79.09 | 79.09 | +2.93% | 459,194 | 0.92 |
| Sep 24, 2026 | 76.26 | 77.94 | 74.78 | 76.84 | 76.84 | -0.54% | 511,652 | 1.01 |
| Sep 23, 2026 | 80.55 | 80.92 | 76.83 | 77.26 | 77.26 | -5.39% | 486,475 | 0.92 |
| Sep 22, 2026 | 83.42 | 85.00 | 81.04 | 81.66 | 81.66 | +1.45% | 401,181 | 0.74 |
| Sep 21, 2026 | 79.93 | 81.06 | 78.16 | 80.49 | 80.49 | +2.98% | 422,310 | 0.78 |
| Sep 18, 2026 | 78.71 | 79.57 | 77.76 | 78.16 | 78.16 | -1.22% | 812,109 | 1.51 |
| Sep 17, 2026 | 80.25 | 82.25 | 79.07 | 79.13 | 79.13 | +0.62% | 423,976 | 0.79 |
| Sep 16, 2026 | 79.39 | 81.99 | 76.00 | 78.64 | 78.64 | +0.61% | 651,324 | 1.21 |
| Sep 15, 2026 | 78.79 | 78.86 | 76.84 | 78.16 | 78.16 | -0.43% | 497,488 | 0.92 |
| Sep 14, 2026 | 76.73 | 79.58 | 76.05 | 78.50 | 78.50 | +0.29% | 636,883 | 1.19 |
| Sep 11, 2026 | 77.40 | 78.97 | 76.17 | 78.27 | 78.27 | +2.89% | 606,274 | 1.12 |
| Sep 10, 2026 | 74.68 | 77.73 | 74.34 | 76.07 | 76.07 | -0.65% | 536,296 | 0.99 |
| Sep 09, 2026 | 74.74 | 77.13 | 74.52 | 76.57 | 76.57 | +0.67% | 379,153 | 0.69 |
| Sep 08, 2026 | 77.56 | 78.40 | 75.80 | 76.06 | 76.06 | -2.69% | 419,839 | 0.77 |
| Sep 07, 2026 | 75.74 | 78.89 | 75.74 | 78.16 | 78.16 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 75.74 | 78.89 | 75.74 | 78.16 | 78.16 | +3.03% | 367,649 | 0.66 |
| Sep 03, 2026 | 75.32 | 76.40 | 73.76 | 75.86 | 75.86 | +1.44% | 588,285 | 1.05 |
| Sep 02, 2026 | 73.69 | 76.85 | 73.50 | 74.78 | 74.78 | +3.27% | 470,785 | 0.84 |
| Sep 01, 2026 | 74.82 | 75.59 | 72.17 | 72.41 | 72.41 | -4.79% | 529,845 | 0.95 |
| Aug 31, 2026 | 77.13 | 77.75 | 75.60 | 76.05 | 76.05 | -3.66% | 518,581 | 0.93 |
| Aug 28, 2026 | 80.89 | 81.85 | 78.76 | 78.94 | 78.94 | -1.71% | 320,205 | 0.57 |
| Aug 27, 2026 | 81.99 | 82.76 | 80.25 | 80.31 | 80.31 | -2.77% | 332,809 | 0.59 |
| Aug 26, 2026 | 83.03 | 84.12 | 82.23 | 82.60 | 82.60 | +0.34% | 553,879 | 0.98 |
| Aug 25, 2026 | 85.46 | 85.75 | 80.81 | 82.32 | 82.32 | +0.85% | 485,664 | 0.85 |
| Aug 24, 2026 | 84.34 | 85.02 | 80.22 | 81.63 | 81.63 | -0.27% | 843,828 | 1.49 |
