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 $649.16 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $525.25, while $1000 invested 1 year ago would be worth $1,368.61. This corresponds to total returns of -35.08%, -47.47%, 36.86%, respectively, with annualized returns of -4.23%, -12.08%, 36.86%.

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
November 11, 2026	94.81	96.25	96.25	97.53	92.72	519,806
November 10, 2026	97.38	94.69	94.69	97.78	92.91	534,702
November 09, 2026	94.53	97.21	97.21	98.7	94.53	817,981
November 06, 2026	88.89	91.97	91.97	93.97	88.58	825,236
November 05, 2026	85.8	87.59	87.59	89.49	82.66	1.25M
November 04, 2026	78.34	81.53	81.53	82.98	75.34	1.09M
November 03, 2026	76.7	74.46	74.46	77.66	74.25	511,164
November 02, 2026	74.33	76.58	76.58	78.69	74.07	642,472
October 30, 2026	71.5	71.34	71.34	72.08	69.07	358,358
October 29, 2026	73.24	72.86	72.86	75.12	71.87	358,499
October 28, 2026	71.59	72.26	72.26	74	71.3	439,084
October 27, 2026	70.46	73.59	73.59	73.87	68.43	555,239
October 26, 2026	67.67	68.59	68.59	69.38	67.3	353,127
October 23, 2026	68.17	67.67	67.67	68.29	65.67	365,891
October 22, 2026	67.89	70.36	70.36	72.21	67.55	493,034
October 21, 2026	69	70.05	70.05	72.19	68.01	499,059
October 20, 2026	66.08	69.03	69.03	72.34	65.12	455,815
October 19, 2026	67.82	66.31	66.31	68	66.19	338,163
October 16, 2026	70.48	66.98	66.98	71.28	66.41	429,002
October 15, 2026	67.02	70.4	70.4	70.99	66.63	499,974
October 14, 2026	70.55	66.9	66.9	71.68	65.46	672,254
October 13, 2026	76.41	72.34	72.34	76.41	71.3	342,912
October 12, 2026	75.05	74.6	74.6	76.79	74.52	239,408
October 09, 2026	75.48	76.43	76.43	76.93	74.13	307,142
October 08, 2026	75.13	76.42	76.42	77.09	74.12	621,714
October 07, 2026	75.6	76.28	76.28	77.16	74.83	384,296
October 06, 2026	77.47	77.54	77.54	79.8	76	445,045
October 05, 2026	77.02	75.14	75.14	77.75	74.71	417,453
October 02, 2026	78.55	77.61	77.61	78.7	75.83	466,746
October 01, 2026	75.49	75.46	75.46	77.33	74.45	519,212
September 30, 2026	77.86	75.79	75.79	77.86	74.33	491,629
September 29, 2026	77.76	77.03	77.03	77.9	75.33	464,281
September 28, 2026	77.14	76.55	76.55	78.55	75.05	415,522
September 25, 2026	78.08	79.09	79.09	79.94	76.28	459,192
September 24, 2026	76.26	76.84	76.84	77.94	74.78	511,527
September 23, 2026	80.55	77.26	77.26	80.92	76.83	485,406
September 22, 2026	83.42	81.66	81.66	85	81.04	401,072
September 21, 2026	79.93	80.49	80.49	81.06	78.16	422,264
September 18, 2026	78.71	78.16	78.16	79.57	77.76	812,107
September 17, 2026	80.25	79.13	79.13	82.25	79.07	423,976
September 16, 2026	79.39	78.64	78.64	81.99	76	650,374
September 15, 2026	78.79	78.16	78.16	78.86	76.84	497,486
September 11, 2026	77.4	78.27	78.27	78.97	76.17	606,271
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