Get the Stockscreener App
82.83
0.34%
-0.285
Allegiant Travel Stock (ALGT) Price History
The historical daily chart and data for Allegiant Travel stock (ALGT), show that the latest closing stock price as of April 02, 2026, is $82.83.
- Allegiant Travel all-time high stock price is $271.29, occurred on March 16, 2021.
- The lowest Allegiant Travel stock price recorded was $36.09 on August 12, 2024. Since then, Allegiant Travel's stock price has risen over 129.56% to $82.83 now.
- The 52-week high stock price for ALGT is $118.00, representing a 42.45% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for ALGT is $39.80, indicating a -51.95% decrease from the current share price, occurred on April 22, 2025.
- The closing price of Allegiant Travel (ALGT) stock in the beginning of 2025 was $190.93. The stock closed the year at $67.99, a loss of over -64.39% for the year.
The table below shows more information about ALGT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $83.58 | $77.92 | $5.66 | 432,216.0 | -0.34% |
| Apr 01, 2026 | $86.09 | $81.33 | $4.76 | 442,107.0 | +2.57% |
| Mar 31, 2026 | $82.41 | $77.15 | $5.26 | 422,974.0 | +5.85% |
| Mar 30, 2026 | $80.60 | $75.99 | $4.61 | 345,857.0 | -3.58% |
| Mar 27, 2026 | $83.19 | $78.25 | $4.94 | 359,397.0 | -5.40% |
| Mar 26, 2026 | $85.38 | $82.76 | $2.62 | 192,859.0 | -1.13% |
| Mar 25, 2026 | $88.02 | $83.53 | $4.49 | 399,903.0 | +1.49% |
| Mar 24, 2026 | $84.51 | $80.03 | $4.48 | 272,808.0 | +1.58% |
| Mar 23, 2026 | $83.84 | $80.33 | $3.51 | 511,506.0 | +6.87% |
| Mar 20, 2026 | $79.76 | $75.93 | $3.83 | 506,860.0 | -2.75% |
| Mar 19, 2026 | $79.89 | $74.47 | $5.42 | 296,260.0 | +2.64% |
| Mar 18, 2026 | $80.52 | $75.98 | $4.54 | 522,277.0 | -3.51% |
| Mar 17, 2026 | $81.78 | $78.27 | $3.51 | 570,182.0 | +7.15% |
| Mar 16, 2026 | $77.91 | $74.22 | $3.69 | 617,285.0 | -0.51% |
| Mar 13, 2026 | $78.92 | $73.86 | $5.06 | 536,887.0 | -2.62% |
| Mar 12, 2026 | $80.97 | $76.69 | $4.28 | 595,799.0 | -6.20% |
| Mar 11, 2026 | $83.33 | $80.41 | $2.92 | 374,538.0 | -1.91% |
| Mar 10, 2026 | $87.16 | $79.97 | $7.19 | 784,252.0 | +1.54% |
| Mar 09, 2026 | $82.79 | $74.08 | $8.71 | 740,422.0 | +3.75% |
| Mar 06, 2026 | $82.02 | $78.17 | $3.85 | 423,296.0 | -5.50% |
| Mar 05, 2026 | $90.07 | $82.22 | $7.85 | 874,106.0 | -8.64% |
| Mar 04, 2026 | $99.69 | $91.45 | $8.24 | 613,529.0 | -4.00% |
Allegiant Travel Stock (ALGT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allegiant Travel stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALGT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allegiant Travel stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allegiant Travel Stock (ALGT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $86.09 | $77.92 | $8.17 | 1,306,539.0 | +2.21% |
| Mar, 2026 | $101.1 | $73.86 | $27.24 | 11,011,199.0 | -20.67% |
| Feb, 2026 | $118.0 | $88.70 | $29.30 | 11,441,803.0 | +15.25% |
| Jan, 2026 | $96.89 | $84.01 | $12.88 | 10,641,558.0 | +3.94% |
Allegiant Travel Stock (ALGT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $93.00 | $73.70 | $19.30 | 6,133,444.0 | +14.33% |
| Nov, 2025 | $78.27 | $57.11 | $21.16 | 7,009,748.0 | +22.23% |
| Oct, 2025 | $68.52 | $58.00 | $10.52 | 6,336,727.0 | +2.32% |
| Sep, 2025 | $67.34 | $59.14 | $8.20 | 7,533,871.0 | -3.02% |
| Aug, 2025 | $63.89 | $42.56 | $21.33 | 10,401,368.0 | +21.34% |
| Jul, 2025 | $61.55 | $49.38 | $12.17 | 9,304,439.0 | -6.02% |
| Jun, 2025 | $59.81 | $48.36 | $11.45 | 7,190,767.0 | -1.13% |
| May, 2025 | $60.89 | $47.03 | $13.86 | 10,200,047.0 | +18.43% |
| Apr, 2025 | $56.00 | $39.80 | $16.20 | 10,526,857.0 | -9.14% |
| Mar, 2025 | $74.37 | $49.62 | $24.75 | 10,894,523.0 | -29.73% |
| Feb, 2025 | $100.9 | $71.86 | $29.02 | 7,966,622.0 | -28.24% |
| Jan, 2025 | $107.6 | $88.95 | $18.62 | 5,605,478.0 | +8.83% |
Allegiant Travel Stock (ALGT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.45 | $78.73 | $15.72 | 5,643,180.0 | +12.71% |
| Nov, 2024 | $86.94 | $61.94 | $25.00 | 8,313,659.0 | +25.89% |
| Oct, 2024 | $66.70 | $53.62 | $13.08 | 10,329,288.0 | +18.07% |
| Sep, 2024 | $55.28 | $39.10 | $16.18 | 7,502,224.0 | +30.85% |
| Aug, 2024 | $56.55 | $36.09 | $20.46 | 8,733,047.0 | -24.95% |
| Jul, 2024 | $58.55 | $43.91 | $14.64 | 11,214,545.0 | +11.63% |
| Jun, 2024 | $56.62 | $48.50 | $8.12 | 7,239,796.0 | -5.58% |
| May, 2024 | $60.74 | $46.90 | $13.84 | 9,486,938.0 | -2.49% |
| Apr, 2024 | $75.21 | $54.29 | $20.92 | 6,846,014.0 | -27.46% |
| Mar, 2024 | $77.15 | $65.59 | $11.56 | 4,939,916.0 | +3.34% |
| Feb, 2024 | $83.82 | $72.00 | $11.82 | 5,273,392.0 | -7.17% |
| Jan, 2024 | $83.66 | $69.70 | $13.96 | 4,850,954.0 | -5.10% |
0.14%
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):