Get the Stockscreener App
85.35
0.91%
-0.78
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 January 27, 2026, is $85.35.
- 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 136.52% to $85.35 now.
- The 52-week high stock price for ALGT is $107.57, representing a 26.03% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for ALGT is $39.80, indicating a -53.37% 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $87.09 | $84.91 | $2.18 | 499,444.0 | -0.91% |
| Jan 26, 2026 | $88.98 | $85.76 | $3.22 | 394,835.0 | -2.70% |
| Jan 23, 2026 | $89.89 | $87.78 | $2.11 | 402,023.0 | -2.00% |
| Jan 22, 2026 | $93.61 | $89.78 | $3.83 | 395,414.0 | -0.31% |
| Jan 21, 2026 | $91.61 | $89.08 | $2.53 | 492,905.0 | +2.16% |
| Jan 20, 2026 | $91.75 | $88.00 | $3.75 | 552,993.0 | -1.40% |
| Jan 16, 2026 | $90.44 | $86.56 | $3.88 | 335,340.0 | +1.22% |
| Jan 15, 2026 | $90.13 | $86.03 | $4.10 | 469,554.0 | +2.75% |
| Jan 14, 2026 | $87.16 | $84.01 | $3.15 | 844,161.0 | +0.49% |
| Jan 13, 2026 | $89.75 | $85.00 | $4.75 | 823,124.0 | -3.30% |
| Jan 12, 2026 | $92.00 | $86.41 | $5.59 | 1,911,862.0 | -6.28% |
| Jan 09, 2026 | $96.89 | $93.31 | $3.58 | 409,997.0 | +2.70% |
| Jan 08, 2026 | $94.00 | $91.81 | $2.19 | 318,949.0 | -0.52% |
| Jan 07, 2026 | $95.19 | $91.40 | $3.78 | 251,624.0 | -0.27% |
| Jan 06, 2026 | $94.48 | $91.02 | $3.46 | 363,469.0 | +1.32% |
| Jan 05, 2026 | $92.58 | $87.34 | $5.24 | 388,891.0 | +4.52% |
| Jan 02, 2026 | $88.15 | $84.45 | $3.70 | 236,152.0 | +3.21% |
| Dec 31, 2025 | $86.61 | $84.70 | $1.91 | 179,483.0 | -1.86% |
| Dec 30, 2025 | $87.45 | $84.12 | $3.33 | 212,299.0 | +2.65% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $96.89 | $84.01 | $12.88 | 9,590,181.0 | +0.09% |
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%
2.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):