Go Pro
→ MILLIONAIRE MASTERCLASS INVITE: Altucher (From Paradigm Press) (Ad)tc pixel Free ALGT Stock Alerts

Allegiant Travel (ALGT) Stock Chart & Stock Price History

Allegiant Travel logo
$78.94 -1.37 (-1.71%)
As of 08/28/2026 04:00 PM Eastern
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 25.98%, with a year-to-date return of -7.42%. In the past month, the stock has decreased 20.27%, reflecting recent market activity.

As of the latest close, Allegiant Travel traded at $78.94 with a market cap of $2.16 billion and volume of 320,205 shares. Five years ago, the stock traded at $188.52, representing a 58.13% decrease over that period. At the time, it had a market cap of $3.39 billion and a volume of 147,608 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
-4.11%
1 Month
Performance
-20.27%
3 Month
Performance
-13.83%
Year-To-Date
Performance
-7.42%
1 Year
Performance
+25.98%
5 Year
Performance
-58.13%

ALGT Stock Chart for Sunday, August, 30, 2026

ALGT Chart by TradingView

Allegiant Travel Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/17/2026$85.75$84.30
-1.69%		$86.92$84.15529,637 shs$2.30 billion
08/14/2026$86.45$85.75
-0.81%		$87.42$84.14348,260 shs$2.34 billion
08/13/2026$84.44$86.45
+2.38%		$88.27$84.53558,705 shs$1.59 billion
08/12/2026$88.34$84.44
-4.41%		$89.88$84.38615,492 shs$1.56 billion
08/11/2026$89.54$88.34
-1.34%		$91.12$88.20581,136 shs$1.63 billion
08/10/2026$95.61$89.54
-6.35%		$93.90$89.29542,466 shs$1.65 billion
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
Related Companies

This page (NASDAQ:ALGT) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | 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 REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
Leading AI Insider Issues Urgent Market Warning
A leading AI pioneer has spent $17 million on AI research and tools since 2022, building a platform now used b...
TradeSmith | Sponsoredtc pixel
Buy this stock today
Most tech companies skip dividends entirely. This one doesn't, paying shareholders like clockwork while flying...
Chaikin Analytics | Sponsoredtc pixel
Hormuz tanker traffic collapses as the oil crisis deepens
Tanker traffic through Hormuz has plunged from 110-130 daily transits to near zero, while 17% of Qatar's LNG c...
Golden Portfolio | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
In 1999, George Gilder predicted phones would outpower desktop computers. Apple's iPhone followed, and the sto...
Eagle Publishing | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel