Free Trial
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free ALGT Stock Alerts

Allegiant Travel (ALGT) Stock Chart & Stock Price History

Allegiant Travel logo
$76.42 +0.14 (+0.18%)
Closing price 10/8/2026 04:00 PM Eastern
Extended Trading
$76.47 +0.05 (+0.07%)
As of 08:03 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Allegiant Travel Stock Price Performance

The Allegiant Travel (ALGT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 25.81%, with a year-to-date return of -10.38%. In the past month, the stock has decreased 0.20%, reflecting recent market activity.

As of the latest close, Allegiant Travel traded at $76.42 with a market cap of $2.09 billion and volume of 621,716 shares. Five years ago, the stock traded at $192.05, representing a 60.21% decrease over that period. At the time, it had a market cap of $3.45 billion and a volume of 127,692 shares.

Receive ALGT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allegiant Travel and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.53%
1 Month
Performance
-0.20%
3 Month
Performance
-33.34%
Year-To-Date
Performance
-10.38%
1 Year
Performance
+25.81%
5 Year
Performance
-60.21%

ALGT Stock Chart for Friday, October, 9, 2026

ALGT Chart by TradingView

Allegiant Travel Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/08/2026$76.28$76.42
+0.18%		$77.09$74.12621,716 shs$2.09 billion
10/07/2026$77.54$76.28
-1.62%		$77.16$74.83384,297 shs$2.09 billion
10/06/2026$75.14$77.54
+3.19%		$79.80$76.00446,219 shs$2.12 billion
10/05/2026$77.61$75.14
-3.18%		$77.75$74.71417,454 shs$2.05 billion
10/02/2026$75.46$77.61
+2.85%		$78.70$75.83466,746 shs$2.12 billion
10/01/2026$75.79$75.46
-0.44%		$77.33$74.45519,303 shs$2.06 billion
09/30/2026$77.03$75.79
-1.61%		$77.86$74.33491,630 shs$2.07 billion
09/29/2026$76.55$77.03
+0.63%		$77.90$75.33464,436 shs$2.11 billion
09/28/2026$79.09$76.55
-3.21%		$78.55$75.05416,377 shs$2.09 billion
09/25/2026$76.84$79.09
+2.93%		$79.94$76.28459,192 shs$2.16 billion
09/24/2026$77.26$76.84
-0.54%		$77.94$74.78511,527 shs$2.10 billion
09/23/2026$81.66$77.26
-5.39%		$80.92$76.83485,441 shs$2.11 billion
09/22/2026$80.49$81.66
+1.45%		$85.00$81.04401,175 shs$2.23 billion
09/21/2026$78.16$80.49
+2.98%		$81.06$78.16422,264 shs$2.20 billion
09/18/2026$79.13$78.16
-1.23%		$79.57$77.76812,108 shs$2.14 billion
09/17/2026$78.64$79.13
+0.62%		$82.25$79.07423,998 shs$2.16 billion
09/16/2026$78.16$78.64
+0.61%		$81.99$76.00650,375 shs$2.15 billion
09/15/2026$78.50$78.16
-0.43%		$78.86$76.84497,486 shs$2.14 billion
09/14/2026$78.27$78.50
+0.29%		$79.58$76.05636,881 shs$2.15 billion
09/11/2026$76.07$78.27
+2.89%		$78.97$76.17606,272 shs$2.14 billion
09/10/2026$76.57$76.07
-0.65%		$77.73$74.34536,068 shs$2.08 billion
09/09/2026$76.06$76.57
+0.67%		$77.13$74.52379,150 shs$2.09 billion
Related Companies

This page (NASDAQ:ALGT) was last updated on 10/8/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel