Allegiant Travel Company (ALGT) NASDAQ

87.57

-1.5869(-1.78%)

Updated at June 02 03:50PM

Currency In USD

ALGT Historical Return

If you invested $1000 in Allegiant Travel Company (ALGT) 10 years ago, it would be worth $698.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $410.97, while $1000 invested 1 year ago would be worth $1,596.4. This corresponds to total returns of -30.18%, -58.9%, 59.64%, respectively, with annualized returns of -3.53%, -16.28%, 59.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALGT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	88.79	89.16	89.16	89.99	85.02	616,713
May 29, 2026	90.73	91.61	91.61	93.68	89.87	528,447
May 28, 2026	88.43	90.73	90.73	92.64	88.38	433,544
May 27, 2026	89.16	91	91	92.71	89.11	514,569
May 26, 2026	82.75	87.2	87.2	88.22	82.75	648,584
May 22, 2026	81.78	80.31	80.31	83.44	80.04	408,841
May 21, 2026	75.39	81.39	81.39	81.58	73.67	715,114
May 20, 2026	70.2	77.09	77.09	78.17	69.64	709,053
May 19, 2026	74.02	69.87	69.87	74.02	69.71	1.08M
May 18, 2026	75.13	74.66	74.66	78.42	73.5	644,404
May 15, 2026	78.18	74.9	74.9	78.26	74.57	753,543
May 14, 2026	76.66	80.38	80.38	81	76.66	1.04M
May 13, 2026	76.2	75.21	75.21	77.33	75.2	763,621
May 12, 2026	78.75	77.49	77.49	78.92	74.34	1.06M
May 11, 2026	82.36	79.38	79.38	82.36	79.31	590,328
May 08, 2026	82.18	83.03	83.03	83.88	82.18	459,915
May 07, 2026	81.5	82.18	82.18	85	80.6	751,843
May 06, 2026	80.36	80.08	80.08	82.62	79	482,976
May 05, 2026	72.56	75.75	75.75	76.33	72.56	465,222
May 04, 2026	74.98	71.97	71.97	75.59	70.28	508,119
May 01, 2026	73.83	75.02	75.02	80.82	73.83	1.04M
April 30, 2026	75.51	75.64	75.64	78.15	75.02	702,061
April 29, 2026	76.51	74.51	74.51	76.82	73.08	557,662
April 28, 2026	79.27	77.81	77.81	79.88	76.98	346,639
April 27, 2026	78.94	79.39	79.39	80.72	78.24	360,226
April 24, 2026	78.63	79.06	79.06	81.86	78.27	356,867
April 23, 2026	81.17	78.74	78.74	82.62	77.67	605,766
April 22, 2026	85.73	80.65	80.65	85.83	80.12	525,484
April 21, 2026	89.9	85.57	85.57	91.65	85.14	416,952
April 20, 2026	91.08	90.35	90.35	92.17	88.97	417,645
April 17, 2026	89.79	91.79	91.79	95.72	89.2	660,101
April 16, 2026	88.75	84.24	84.24	89.82	83.96	640,237
April 15, 2026	89.39	88.24	88.24	90.24	87.67	317,392
April 14, 2026	87.32	89.85	89.85	91.86	86.95	524,997
April 13, 2026	82.94	85.24	85.24	85.3	81.67	322,231
April 10, 2026	87.07	85.58	85.58	88.15	84.75	183,525
April 09, 2026	85.43	86.88	86.88	88.12	83.98	493,546
April 08, 2026	90.68	86.53	86.53	94.64	85	969,493
April 07, 2026	79.38	80.74	80.74	81.3	78.22	430,347
April 06, 2026	82.04	80.98	80.98	82.8	79.5	430,132
April 02, 2026	78.77	82.84	82.84	83.58	77.92	433,280
April 01, 2026	82.74	83.12	83.12	86.09	81.33	442,108
March 31, 2026	78.74	81.04	81.04	82.41	77.15	422,598
March 30, 2026	79.3	76.56	76.56	80.6	75.99	345,857
March 27, 2026	82	79.4	79.4	83.19	78.25	359,397
March 26, 2026	83.15	83.93	83.93	85.38	82.76	192,859
March 25, 2026	86.04	84.89	84.89	88.02	83.53	399,651
March 24, 2026	81.01	83.64	83.64	84.51	80.04	272,808
March 23, 2026	83.4	82.34	82.34	83.84	80.33	511,444
March 20, 2026	78.73	77.05	77.05	79.76	75.93	506,865
March 19, 2026	75.59	79.23	79.23	79.89	74.47	296,260
March 18, 2026	79.37	77.19	77.19	80.52	75.98	521,996
March 17, 2026	78.6	80	80	81.78	78.27	570,282
March 16, 2026	77.07	74.66	74.66	77.91	74.22	619,469
March 13, 2026	78.92	75.04	75.04	78.92	73.86	540,229
March 12, 2026	78.71	77.06	77.06	80.97	76.69	594,093
March 11, 2026	81.43	82.15	82.15	83.32	80.69	358,743
March 10, 2026	82.35	83.75	83.75	87.16	79.97	784,166
March 09, 2026	75.81	82.48	82.48	82.79	74.08	740,732
March 06, 2026	80.18	79.5	79.5	82.02	78.17	423,511