Go Pro
→ Here’s the stock symbol I’ve promised (From Stansberry Research) (Ad)tc pixel Free ALGT Stock Alerts

Allegiant Travel (ALGT) Stock Chart & Stock Price History

Allegiant Travel logo
$95.61 0.00 (0.00%)
Closing price 08/7/2026 04:00 PM Eastern
Extended Trading
$95.58 -0.03 (-0.03%)
As of 08/7/2026 07:34 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 95.36%, with a year-to-date return of 12.13%. In the past month, the stock has decreased 13.88%, reflecting recent market activity.

As of the latest close, Allegiant Travel traded at $95.61 with a market cap of $1.76 billion and volume of 538,275 shares. Five years ago, the stock traded at $194.74, representing a 50.90% decrease over that period. At the time, it had a market cap of $3.50 billion and a volume of 144,095 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
-8.06%
1 Month
Performance
-13.88%
3 Month
Performance
+15.15%
Year-To-Date
Performance
+12.13%
1 Year
Performance
+95.36%
5 Year
Performance
-50.90%

ALGT Stock Chart for Monday, August, 10, 2026

ALGT Chart by TradingView

Allegiant Travel Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026$97.17$95.61
-1.61%		$98.03$94.26538,275 shs$1.76 billion
08/06/2026$103.99$97.17
-6.56%		$103.80$97.10471,498 shs$1.79 billion
08/05/2026$105.09$103.99
-1.05%		$108.61$95.71757,741 shs$1.92 billion
08/04/2026$103.48$105.09
+1.56%		$108.23$104.58444,626 shs$1.94 billion
08/03/2026$98.08$103.48
+5.51%		$105.91$101.61494,810 shs$1.91 billion
07/31/2026$99.01$98.08
-0.94%		$100.10$97.02366,904 shs$1.81 billion
07/30/2026$95.69$99.01
+3.47%		$99.17$96.56392,532 shs$1.83 billion
07/29/2026$101.58$95.69
-5.80%		$100.14$95.36520,794 shs$1.76 billion
07/28/2026$99.14$101.58
+2.46%		$103.00$97.17562,600 shs$1.87 billion
07/27/2026$98.08$99.14
+1.08%		$103.35$98.55492,408 shs$1.83 billion
07/24/2026$94.48$98.08
+3.81%		$101.13$94.93355,125 shs$1.81 billion
07/23/2026$98.28$94.48
-3.87%		$95.25$90.71577,397 shs$1.74 billion
07/22/2026$101.35$98.28
-3.03%		$100.60$97.28359,563 shs$1.81 billion
07/21/2026$102.17$101.35
-0.80%		$103.78$100.83373,127 shs$1.87 billion
07/20/2026$100.90$102.17
+1.26%		$102.86$99.78340,131 shs$1.88 billion
07/17/2026$105.41$100.90
-4.28%		$104.70$100.00394,411 shs$1.86 billion
07/16/2026$107.75$105.41
-2.17%		$109.67$103.97454,488 shs$1.94 billion
07/15/2026$104.29$107.75
+3.32%		$108.57$104.44443,610 shs$1.99 billion
07/14/2026$106.89$104.29
-2.43%		$108.46$104.02457,802 shs$1.92 billion
07/13/2026$111.02$106.89
-3.72%		$111.13$106.06521,005 shs$1.97 billion
07/10/2026$114.65$111.02
-3.17%		$113.67$109.33365,688 shs$2.05 billion
07/09/2026$108.26$114.65
+5.90%		$115.16$109.70368,811 shs$2.11 billion
Related Companies

This page (NASDAQ:ALGT) was last updated on 8/7/2026 by MarketBeat.com Staff.
From Our Partners
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
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
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
I’ll Keep This Short… (Huge AI Opportunity)
Analyst Ross Givens says the top AI opportunity right now isn't Microsoft, Google, Amazon, Apple, or Nvidia - ...
Traders Agency | Sponsoredtc pixel
AI Bubble Could Finally Be Done - Wall St's Warning
Wall Street analysts are warning that the AI-driven market rally may be nearing its limits, with some cautioni...
TradeSmith | Sponsoredtc pixel
China is not hedging. It's escaping.
China's US Treasury holdings have fallen from a peak of $1.32 trillion to roughly $659 billion, an 18-year low...
Behind the Markets | 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
The dollar reset no one told you about
Porter Stansberry says a dollar reset is underway - one that has happened only once before in America's 250-ye...
Porter & Company | Sponsoredtc pixel