ALGT - Allegiant Travel CO
79.5
-4.630 -5.824%
Share volume: 423,232
Last Updated: 03-06-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$84.13
-4.63
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $80.18 | $80.18 | $82.02 | $82.02 | $78.17 | $78.17 | $79.50 | $79.50 | 423,232 | $423,232.00 |
| 03-05-2026 | $90.01 | $90.01 | $90.07 | $90.07 | $82.22 | $82.22 | $84.13 | $84.13 | 874,724 | $874,724.00 |
| 03-04-2026 | $98.67 | $98.67 | $99.69 | $99.69 | $91.45 | $91.45 | $92.09 | $92.09 | 618,292 | $618,292.00 |
| 03-03-2026 | $93.75 | $93.75 | $97.33 | $97.33 | $90.28 | $90.28 | $95.93 | $95.93 | 612,199 | $612,199.00 |
| 03-02-2026 | $96.98 | $96.98 | $101.10 | $101.10 | $95.31 | $95.31 | $97.71 | $97.71 | 438,248 | $438,248.00 |
| 02-27-2026 | $104.00 | $104.00 | $104.68 | $104.68 | $99.42 | $99.42 | $102.15 | $102.15 | 417,431 | $417,431.00 |
| 02-26-2026 | $104.40 | $104.40 | $108.60 | $108.60 | $103.83 | $103.83 | $106.50 | $106.50 | 378,785 | $378,785.00 |
| 02-25-2026 | $106.04 | $106.04 | $106.04 | $106.04 | $102.12 | $102.12 | $102.74 | $102.74 | 273,848 | $273,848.00 |
| 02-24-2026 | $104.17 | $104.17 | $106.87 | $106.87 | $101.65 | $101.65 | $103.69 | $103.69 | 426,985 | $426,985.00 |
| 02-23-2026 | $105.96 | $105.96 | $107.11 | $107.11 | $102.89 | $102.89 | $103.69 | $103.69 | 453,067 | $453,067.00 |