Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free ALGT Stock Alerts

Allegiant Travel (ALGT) Stock Chart & Stock Price History

Allegiant Travel logo
$78.16 -0.97 (-1.23%)
Closing price 09/18/2026 04:00 PM Eastern
Extended Trading
$78.89 +0.73 (+0.93%)
As of 09/18/2026 07:30 PM 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 28.13%, with a year-to-date return of -8.34%. In the past month, the stock has increased 0.12%, reflecting recent market activity.

As of the latest close, Allegiant Travel traded at $78.16 with a market cap of $2.14 billion and volume of 812,108 shares. Five years ago, the stock traded at $196.14, representing a 60.15% decrease over that period. At the time, it had a market cap of $3.53 billion and a volume of 266,294 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
-0.43%
1 Month
Performance
+0.12%
3 Month
Performance
-22.43%
Year-To-Date
Performance
-8.34%
1 Year
Performance
+28.13%
5 Year
Performance
-60.15%

ALGT Stock Chart for Saturday, September, 19, 2026

ALGT Chart by TradingView

Allegiant Travel Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
09/08/2026$78.16$76.06
-2.69%		$78.40$75.80419,726 shs$2.08 billion
09/07/2026$78.16$78.16$78.89$75.74367,397 shs$2.14 billion
09/04/2026$75.86$78.16
+3.03%		$78.89$75.74367,397 shs$2.14 billion
09/03/2026$74.78$75.86
+1.44%		$76.40$73.75588,286 shs$2.07 billion
09/02/2026$72.41$74.78
+3.27%		$76.85$73.50470,778 shs$2.04 billion
09/01/2026$76.05$72.41
-4.79%		$75.59$72.17529,853 shs$1.98 billion
08/31/2026$78.94$76.05
-3.66%		$77.75$75.60518,544 shs$2.08 billion
08/28/2026$80.31$78.94
-1.71%		$81.85$78.76320,205 shs$2.16 billion
08/27/2026$82.60$80.31
-2.77%		$82.76$80.25332,781 shs$2.20 billion
08/26/2026$82.32$82.60
+0.34%		$84.12$82.23553,871 shs$2.26 billion
08/25/2026$81.63$82.32
+0.85%		$85.75$80.81485,665 shs$2.25 billion
08/24/2026$81.85$81.63
-0.27%		$85.02$80.22843,817 shs$2.23 billion
08/21/2026$76.41$81.85
+7.12%		$82.00$77.95798,854 shs$2.24 billion
08/20/2026$78.07$76.41
-2.13%		$76.97$73.99753,681 shs$2.09 billion
08/19/2026$81.70$78.07
-4.44%		$82.53$77.69631,738 shs$2.13 billion
08/18/2026$84.30$81.70
-3.08%		$83.61$81.57453,220 shs$2.23 billion
Related Companies

This page (NASDAQ:ALGT) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
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
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
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
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
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel