5 DAY PERFORMANCE
-9.46%
1 MONTH PERFORMANCE
-16.99%
3 MONTH PERFORMANCE
+7.70%
6 MONTH PERFORMANCE
-22.22%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+44.52%
Allegiant Travel Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $85.21 | $86.50 (1.51%) | $87.00 | $84.90 | 17.30 K | |
| 08/13/2026 | $86.10 | $86.45 (0.41%) | $88.27 | $84.53 | 558.71 K | $1.57 B |
| 08/12/2026 | $89.00 | $84.44 (-5.12%) | $89.88 | $84.38 | 615.91 K | $1.54 B |
| 08/11/2026 | $89.54 | $88.34 (-1.34%) | $91.12 | $88.20 | 582.00 K | $1.61 B |
| 08/10/2026 | $93.22 | $89.54 (-3.95%) | $93.90 | $89.29 | 543.73 K | $1.63 B |
| 08/07/2026 | $96.23 | $95.61 (-0.64%) | $98.03 | $94.26 | 538.30 K | $1.74 B |
| 08/06/2026 | $101.98 | $97.17 (-4.72%) | $103.80 | $97.10 | 471.54 K | $1.77 B |
| 08/05/2026 | $96.30 | $103.99 (7.99%) | $108.61 | $95.71 | 757.74 K | $1.89 B |
| 08/04/2026 | $106.64 | $105.09 (-1.45%) | $108.23 | $104.58 | 444.63 K | $1.91 B |
| 08/03/2026 | $102.07 | $103.48 (1.38%) | $105.91 | $101.61 | 494.83 K | $1.88 B |
| 07/31/2026 | $99.05 | $98.08 (-0.98%) | $100.10 | $97.02 | 366.91 K | $2.24 B |
| 07/30/2026 | $98.04 | $99.01 (0.99%) | $99.17 | $96.56 | 392.54 K | $1.80 B |
| 07/29/2026 | $97.28 | $95.69 (-1.63%) | $100.14 | $95.36 | 521.13 K | $1.74 B |
| 07/28/2026 | $100.38 | $101.58 (1.2%) | $103.00 | $97.17 | 562.61 K | $1.85 B |
| 07/27/2026 | $100.95 | $99.14 (-1.79%) | $103.35 | $98.55 | 492.66 K | $1.81 B |
| 07/24/2026 | $95.87 | $98.08 (2.31%) | $101.13 | $94.93 | 355.13 K | $1.79 B |
| 07/23/2026 | $94.46 | $94.48 (0.02%) | $95.25 | $90.71 | 577.41 K | $1.72 B |
| 07/22/2026 | $99.30 | $98.28 (-1.03%) | $100.60 | $97.28 | 359.60 K | $1.79 B |
| 07/21/2026 | $101.79 | $101.35 (-0.43%) | $103.78 | $100.83 | 373.15 K | $1.85 B |
| 07/20/2026 | $102.09 | $102.17 (0.08%) | $102.86 | $99.78 | 340.13 K | $1.86 B |
| 07/17/2026 | $102.02 | $100.90 (-1.1%) | $104.70 | $100.00 | 394.42 K | $1.84 B |
| 07/16/2026 | $104.78 | $105.41 (0.6%) | $109.67 | $103.97 | 454.50 K | $1.92 B |
| 07/15/2026 | $104.50 | $107.75 (3.11%) | $108.57 | $104.44 | 443.71 K | $1.96 B |
| 07/14/2026 | $108.17 | $104.29 (-3.59%) | $108.46 | $104.02 | 457.80 K | $1.90 B |
| 07/13/2026 | $110.23 | $106.89 (-3.03%) | $111.13 | $106.06 | 521.53 K | $1.95 B |
| 07/10/2026 | $113.23 | $111.02 (-1.95%) | $113.67 | $109.33 | 365.70 K | $2.02 B |
| 07/09/2026 | $110.78 | $114.65 (3.49%) | $115.16 | $109.70 | 376.75 K | $2.09 B |
| 07/08/2026 | $110.00 | $108.26 (-1.58%) | $110.70 | $103.70 | 635.71 K | $1.97 B |
| 07/07/2026 | $119.80 | $111.14 (-7.23%) | $119.80 | $110.01 | 544.80 K | $2.02 B |
| 07/06/2026 | $120.47 | $115.62 (-4.03%) | $122.56 | $114.63 | 508.60 K | $2.11 B |
| 07/02/2026 | $120.01 | $118.67 (-1.12%) | $123.63 | $115.42 | 615.15 K | $2.16 B |
| 07/01/2026 | $119.88 | $119.16 (-0.6%) | $123.12 | $118.30 | 707.84 K | $2.17 B |
| 06/30/2026 | $115.70 | $117.60 (1.64%) | $120.42 | $115.10 | 904.20 K | $2.14 B |
| 06/29/2026 | $115.93 | $114.20 (-1.49%) | $117.06 | $111.85 | 886.30 K | $2.08 B |
| 06/26/2026 | $111.09 | $116.10 (4.51%) | $117.14 | $110.44 | 2.02 M | $2.11 B |
| 06/25/2026 | $108.05 | $110.05 (1.85%) | $114.02 | $107.88 | 928.90 K | $2.00 B |
| 06/24/2026 | $105.00 | $107.32 (2.21%) | $107.88 | $104.74 | 694.32 K | $1.95 B |
| 06/23/2026 | $98.86 | $103.54 (4.73%) | $104.85 | $98.86 | 400.21 K | $1.89 B |
| 06/22/2026 | $100.05 | $102.18 (2.13%) | $104.07 | $98.60 | 487.15 K | $1.86 B |
| 06/18/2026 | $98.66 | $100.76 (2.13%) | $102.56 | $98.32 | 754.34 K | $1.83 B |
| 06/17/2026 | $98.00 | $95.89 (-2.15%) | $101.34 | $95.78 | 564.59 K | $1.75 B |
| 06/16/2026 | $96.79 | $95.92 (-0.9%) | $99.76 | $95.13 | 387.04 K | $1.75 B |
| 06/15/2026 | $98.15 | $95.24 (-2.96%) | $101.54 | $94.71 | 742.30 K | $1.73 B |
| 06/12/2026 | $88.36 | $91.59 (3.66%) | $93.07 | $86.96 | 661.23 K | $1.67 B |
| 06/11/2026 | $80.00 | $86.04 (7.55%) | $86.41 | $80.00 | 871.33 K | $1.57 B |
| 06/10/2026 | $85.39 | $80.15 (-6.14%) | $85.99 | $80.01 | 382.31 K | $1.46 B |
| 06/09/2026 | $85.18 | $86.69 (1.77%) | $88.96 | $81.89 | 666.80 K | $1.58 B |
| 06/08/2026 | $84.11 | $82.31 (-2.14%) | $85.42 | $82.04 | 458.40 K | $1.50 B |
| 06/05/2026 | $83.85 | $84.12 (0.32%) | $85.31 | $82.68 | 610.41 K | $1.53 B |
| 06/04/2026 | $84.76 | $84.47 (-0.34%) | $86.10 | $83.79 | 461.80 K | $1.54 B |
| 06/03/2026 | $86.15 | $82.98 (-3.68%) | $86.24 | $82.62 | 554.32 K | $1.51 B |
| 06/02/2026 | $90.70 | $87.67 (-3.34%) | $90.70 | $87.02 | 486.10 K | $1.60 B |
| 06/01/2026 | $88.79 | $89.16 (0.42%) | $89.99 | $85.02 | 629.93 K | $1.62 B |
| 05/29/2026 | $90.73 | $91.61 (0.97%) | $93.68 | $89.87 | 528.60 K | $1.67 B |
| 05/28/2026 | $88.43 | $90.73 (2.6%) | $92.64 | $88.38 | 448.00 K | $1.65 B |
| 05/27/2026 | $89.11 | $91.00 (2.12%) | $92.71 | $89.11 | 620.24 K | $1.66 B |
| 05/26/2026 | $82.75 | $87.20 (5.38%) | $88.22 | $82.75 | 651.57 K | $1.59 B |
| 05/22/2026 | $81.78 | $80.31 (-1.8%) | $83.44 | $80.04 | 408.84 K | $1.46 B |
| 05/21/2026 | $75.39 | $81.39 (7.96%) | $81.58 | $73.67 | 727.73 K | $1.48 B |
| 05/20/2026 | $70.20 | $77.09 (9.81%) | $78.14 | $69.64 | 767.71 K | $1.40 B |
| 05/19/2026 | $74.02 | $69.87 (-5.61%) | $74.02 | $69.71 | 1.08 M | $1.27 B |
| 05/18/2026 | $75.13 | $74.66 (-0.63%) | $78.42 | $73.50 | 651.41 K | $1.36 B |
| 05/15/2026 | $78.18 | $74.90 (-4.2%) | $78.26 | $74.57 | 753.55 K | $1.36 B |
| 05/14/2026 | $76.66 | $80.38 (4.85%) | $81.00 | $76.66 | 1.04 M | $1.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
