Allegiant Travel Company - ALGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.78	107.62	107.62	107.97	102.16	338,247
February 19, 2026	108.06	104.18	104.18	108.06	102.29	385,400
February 18, 2026	112.21	109.76	109.76	115.6	108.29	440,432
February 17, 2026	111.27	114.04	114.04	115.24	110.54	436,100
February 13, 2026	109.5	111.3	111.3	113.38	107	465,736
February 12, 2026	111.86	109.28	109.28	113.57	104.11	695,924
February 11, 2026	114.54	109.33	109.33	116.71	106.32	580,777
February 10, 2026	113.07	114.34	114.34	115.5	112.06	437,241
February 09, 2026	114.79	113.93	113.93	118	113.49	777,152
February 06, 2026	101.63	114.79	114.79	117.26	100.86	1.62M
February 05, 2026	102.28	99.42	99.42	104.1	97.3	952,000
February 04, 2026	94.33	99.86	99.86	100.46	94.13	1.27M
February 03, 2026	92.72	92.78	92.78	96.21	91.74	602,313
February 02, 2026	88.7	91.06	91.06	93.24	88.7	499,400
January 30, 2026	89.89	88.63	88.63	91.25	87.17	491,926
January 29, 2026	88.14	91.44	91.44	91.45	86.99	704,800
January 28, 2026	87.29	86.75	86.75	88.63	85.99	338,600
January 27, 2026	86.55	85.35	85.35	87.09	84.91	499,449
January 26, 2026	87.83	86.13	86.13	88.98	85.76	394,837
January 23, 2026	88.9	88.52	88.52	89.89	87.78	402,100
January 22, 2026	91.7	90.33	90.33	93.62	89.79	395,418
January 21, 2026	90.43	90.61	90.61	91.61	89.08	496,300
January 20, 2026	90.67	88.69	88.69	91.75	88	553,300
January 16, 2026	88.58	89.95	89.95	90.44	86.56	345,700
January 15, 2026	86.82	88.87	88.87	90.13	86.03	469,600
January 14, 2026	86	86.49	86.49	87.16	84.01	844,200
January 13, 2026	86.7	86.07	86.07	89.75	85.01	823,702
January 12, 2026	90.65	89.01	89.01	92	86.41	1.91M
January 09, 2026	94.36	94.97	94.97	96.89	93.31	413,808
January 08, 2026	91.81	92.47	92.47	94	91.81	319,000
January 07, 2026	93.75	92.95	92.95	95.19	91.4	251,695
January 06, 2026	93.26	93.2	93.2	94.48	91.02	363,700
January 05, 2026	87.34	91.99	91.99	92.58	87.34	388,900
January 02, 2026	85.41	88.01	88.01	88.15	84.46	287,708
December 31, 2025	86.58	85.27	85.27	86.61	84.7	187,437
December 30, 2025	85.02	86.89	86.89	87.45	84.12	231,912
December 29, 2025	83.11	84.65	84.65	84.75	82.84	225,002
December 26, 2025	83.96	84.66	84.66	85.13	83.8	169,523
December 24, 2025	83.22	84.64	84.64	85.21	82.1	107,400
December 23, 2025	84.78	83.25	83.25	85.39	82.94	225,800
December 22, 2025	85.78	85.41	85.41	86.23	84.49	259,730
December 19, 2025	84.39	85.14	85.14	86.4	82.94	475,600
December 18, 2025	86.78	85.74	85.74	87.93	85.24	222,000
December 17, 2025	87	85.49	85.49	89.42	85.21	268,800
December 16, 2025	87.33	87.21	87.21	90.05	83.17	356,700
December 15, 2025	87.96	87.71	87.71	88.23	85.47	310,385
December 12, 2025	88.12	85.86	85.86	93	85.83	655,142
December 11, 2025	82.71	84.16	84.16	84.28	80.81	307,300
December 10, 2025	83.04	82.5	82.5	85	81.47	364,606
December 09, 2025	81.98	82.58	82.58	83.35	80.71	202,305
December 08, 2025	82.34	82.24	82.24	83.45	81.22	334,209
December 05, 2025	79.3	82.64	82.64	83.41	78.52	218,706
December 04, 2025	79	79.44	79.44	80.99	78.19	252,327
December 03, 2025	77.86	79.91	79.91	80.8	77.83	324,900
December 02, 2025	76.19	77.49	77.49	79.85	74.44	385,436
December 01, 2025	74.11	75.91	75.91	77.73	73.7	345,900
November 28, 2025	77.54	76	76	77.73	75.25	162,315
November 26, 2025	71.61	77.58	77.58	78.27	71.61	490,400
November 25, 2025	68.54	72.51	72.51	74.9	68.54	481,300
November 24, 2025	65.28	68.46	68.46	68.85	64.61	320,064

Allegiant Travel Company (ALGT) NASDAQ