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 $886 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $537.96, while $1000 invested 1 year ago would be worth $2,018.52. This corresponds to total returns of -11.4%, -46.2%, 101.85%, respectively, with annualized returns of -1.2%, -11.66%, 101.85%.

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
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
June 15, 2026	98.15	95.24	95.24	101.54	94.71	721,392
June 12, 2026	88.36	91.59	91.59	93.07	86.96	636,442
June 11, 2026	80	86.04	86.04	86.41	80	844,064
June 10, 2026	85.39	80.15	80.15	85.99	80.01	382,257
June 09, 2026	85.18	86.69	86.69	88.96	81.89	650,938
June 08, 2026	84.11	82.31	82.31	85.42	82.04	450,170
June 05, 2026	83.85	84.12	84.12	85.31	82.68	600,654
June 04, 2026	84.76	84.47	84.47	86.1	83.79	461,763
June 03, 2026	86.15	82.98	82.98	86.23	82.62	554,007
June 02, 2026	90.7	87.67	87.67	90.7	87.02	475,638
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