ALGT - Allegiant Travel CO
85.57
-4.780 -5.586%
Share volume: 416,952
Last Updated: 04-21-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$90.35
-4.78
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $89.90 | $89.90 | $91.65 | $91.65 | $85.14 | $85.14 | $85.57 | $85.57 | 416,952 | $416,952.00 |
| 04-20-2026 | $91.08 | $91.08 | $92.17 | $92.17 | $88.97 | $88.97 | $90.35 | $90.35 | 419,202 | $419,202.00 |
| 04-17-2026 | $89.79 | $89.79 | $95.72 | $95.72 | $89.20 | $89.20 | $91.79 | $91.79 | 666,290 | $666,290.00 |
| 04-16-2026 | $88.75 | $88.75 | $89.82 | $89.82 | $83.96 | $83.96 | $84.24 | $84.24 | 640,361 | $640,361.00 |
| 04-15-2026 | $89.39 | $89.39 | $90.24 | $90.24 | $87.67 | $87.67 | $88.24 | $88.24 | 317,399 | $317,399.00 |
| 04-14-2026 | $87.32 | $87.32 | $91.86 | $91.86 | $86.95 | $86.95 | $89.85 | $89.85 | 524,998 | $524,998.00 |
| 04-13-2026 | $82.94 | $82.94 | $85.30 | $85.30 | $81.67 | $81.67 | $85.24 | $85.24 | 322,240 | $322,240.00 |
| 04-10-2026 | $87.07 | $87.07 | $88.15 | $88.15 | $84.75 | $84.75 | $85.58 | $85.58 | 183,525 | $183,525.00 |
| 04-09-2026 | $85.43 | $85.43 | $88.12 | $88.12 | $83.98 | $83.98 | $86.88 | $86.88 | 493,547 | $493,547.00 |
| 04-08-2026 | $90.68 | $90.68 | $94.64 | $94.64 | $85.00 | $85.00 | $86.53 | $86.53 | 972,876 | $972,876.00 |