Allegiant Travel Company (ALGT) NASDAQ

Currency In USD

ALGT Historical Return

If you invested $1000 in Allegiant Travel Company (ALGT) 10 years ago, it would be worth $593.93 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $404.74, while $1000 invested 1 year ago would be worth $1,174.46. This corresponds to total returns of -40.61%, -59.53%, 17.45%, respectively, with annualized returns of -5.08%, -16.56%, 17.45%.

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
September 10, 2026	74.68	76.07	76.07	77.73	74.34	536,067
September 09, 2026	74.74	76.57	76.57	77.13	74.52	379,150
September 08, 2026	77.56	76.06	76.06	78.4	75.8	419,513
September 04, 2026	75.74	78.16	78.16	78.89	75.74	367,395
September 03, 2026	75.32	75.86	75.86	76.4	73.76	588,285
September 02, 2026	73.69	74.78	74.78	76.85	73.5	470,777
September 01, 2026	74.82	72.41	72.41	75.59	72.17	529,842
August 31, 2026	77.13	76.05	76.05	77.75	75.6	518,543
August 28, 2026	80.89	78.94	78.94	81.85	78.76	320,205
August 27, 2026	81.99	80.31	80.31	82.76	80.25	332,780
August 26, 2026	83.03	82.6	82.6	84.12	82.23	553,870
August 25, 2026	85.46	82.32	82.32	85.75	80.81	485,662
August 24, 2026	84.34	81.63	81.63	85.02	80.22	843,817
August 21, 2026	78.46	81.85	81.85	82	77.95	798,843
August 20, 2026	76.59	76.41	76.41	76.97	73.99	753,665
August 19, 2026	81.65	78.07	78.07	82.53	77.69	631,727
August 18, 2026	82.81	81.7	81.7	83.61	81.57	453,195
August 17, 2026	84.69	84.3	84.3	86.92	84.15	529,626
August 14, 2026	85.21	85.75	85.75	87.42	84.14	348,259
August 13, 2026	86.1	86.45	86.45	88.27	84.53	558,702
August 12, 2026	89	84.44	84.44	89.88	84.38	615,492
August 11, 2026	89.54	88.34	88.34	91.12	88.2	581,135
August 10, 2026	93.22	89.54	89.54	93.9	89.29	542,465
August 07, 2026	96.23	95.61	95.61	98.03	94.26	538,275
August 06, 2026	101.98	97.17	97.17	103.8	97.1	471,491
August 05, 2026	96.3	103.99	103.99	108.61	95.71	757,541
August 04, 2026	106.64	105.09	105.09	108.23	104.58	444,484
August 03, 2026	102.07	103.48	103.48	105.91	101.61	494,798
July 31, 2026	99.05	98.08	98.08	100.1	97.02	366,903
July 30, 2026	98.04	99.01	99.01	99.17	96.56	392,532
July 29, 2026	97.28	95.69	95.69	100.14	95.36	520,743
July 28, 2026	100.38	101.58	101.58	103	97.17	517,152
July 27, 2026	100.95	99.14	99.14	103.35	98.55	492,407
July 24, 2026	95.87	98.08	98.08	101.13	94.93	355,109
July 23, 2026	94.46	94.48	94.48	95.25	90.71	577,182
July 22, 2026	99.3	98.28	98.28	100.6	97.28	359,348
July 21, 2026	101.79	101.35	101.35	103.78	100.83	373,126
July 20, 2026	102.09	102.17	102.17	102.86	99.78	340,130
July 17, 2026	102.02	100.9	100.9	104.7	100	394,411
July 16, 2026	104.78	105.41	105.41	109.67	103.97	454,487
July 15, 2026	104.5	107.75	107.75	108.57	104.44	443,609
July 14, 2026	108.17	104.29	104.29	108.46	104.02	457,802
July 13, 2026	110.23	106.89	106.89	111.13	106.06	521,005
July 10, 2026	113.23	111.02	111.02	113.67	109.33	365,688
July 09, 2026	110.78	114.65	114.65	115.16	109.7	368,805
July 08, 2026	110	108.26	108.26	110.7	103.7	635,705
July 07, 2026	119.8	111.14	111.14	119.8	110.01	543,751
July 06, 2026	120.47	115.62	115.62	122.56	114.63	506,916
July 02, 2026	120.01	118.67	118.67	123.63	115.42	615,006
July 01, 2026	119.88	119.16	119.16	123.12	118.3	690,377
June 30, 2026	115.7	117.6	117.6	120.42	115.1	803,096
June 29, 2026	115.93	114.2	114.2	117.06	111.85	878,379
June 26, 2026	111.09	116.1	116.1	117.14	110.44	2M
June 25, 2026	108.05	110.05	110.05	114.02	107.88	922,698
June 24, 2026	105	107.32	107.32	107.88	104.74	694,259
June 23, 2026	98.86	103.54	103.54	104.85	98.86	400,209
June 22, 2026	100.05	102.18	102.18	104.07	98.6	487,086
June 18, 2026	98.66	100.76	100.76	102.56	98.32	726,770
June 17, 2026	98	95.89	95.89	101.34	95.78	556,547
June 16, 2026	96.79	95.92	95.92	99.76	95.13	386,781