Allegiant Travel Company (ALGT) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +35.0%
- 3M
- +30.5%
- YTD
- +14.5%
- 1Y
- +97.1%
- 3Y
- -6.8%
- 5Y
- -12.4%
Loading 10-year price history...
ALGT Historical Performance
ALGT Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +11.8%
- 2007 annual price return
- +15.7%
- 2008 annual price return
- +66.4%
- 2009 annual price return
- +7.8%
- 2010 annual price return
- +2.6%
- 2011 annual price return
- +4.9%
- 2012 annual price return
- +37.9%
- 2013 annual price return
- +39.7%
- 2014 annual price return
- +42.1%
- 2015 annual price return
- +12.0%
- 2016 annual price return
- +3.3%
- 2017 annual price return
- -6.8%
- 2018 annual price return
- -34.9%
- 2019 annual price return
- +67.5%
- 2020 annual price return
- +7.5%
- 2021 annual price return
- +7.0%
- 2022 annual price return
- -64.4%
- 2023 annual price return
- +19.5%
- 2024 annual price return
- +16.1%
- 2025 annual price return
- -7.3%
- 2026 annual price return
- +16.1%
ALGT Stock Price Trajectory (2006–2026)
As of June 22, 2026, Allegiant Travel Company (ALGT) trades at $100.76, representing a +97.1% return over the past year. The stock has delivered a -47.1% total return over five years (-12.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $271.29 on March 16, 2021. From this peak, ALGT has corrected -62.9%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ULCC (+114.2% 1Y), SNCY (+49.4% 1Y), and DAL (+77.0% 1Y), ALGT has underperformed the peer group average. Compare ALGT vs ULCC →
ALGT Historical Price Data · from 2006
Rows 1–50 of 4,912| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 98.66 | 102.56 | 98.32 | 100.76 | 678K | +5.08% |
| 2026-06-17 | 98.00 | 101.32 | 95.82 | 95.89 | 538K | -0.03% |
| 2026-06-16 | 97.08 | 99.76 | 95.15 | 95.92 | 383K | +0.71% |
| 2026-06-15 | 98.15 | 101.54 | 94.74 | 95.24 | 280K | +3.99% |
| 2026-06-12 | 88.36 | 93.06 | 86.96 | 91.59 | 612K | +6.45% |
| 2026-06-11 | 80.00 | 86.41 | 80.00 | 86.04 | 833K | +7.35% |
| 2026-06-10 | 85.19 | 85.99 | 80.01 | 80.15 | 375K | -7.54% |
| 2026-06-09 | 85.18 | 88.96 | 81.89 | 86.69 | 641K | +5.32% |
| 2026-06-08 | 84.07 | 85.42 | 82.04 | 82.31 | 416K | -2.15% |
| 2026-06-05 | 85.30 | 85.31 | 82.68 | 84.12 | 601K | -0.41% |
| 2026-06-04 | 85.38 | 86.09 | 83.79 | 84.47 | 454K | +1.80% |
| 2026-06-03 | 86.15 | 86.15 | 82.62 | 82.98 | 554K | -5.35% |
| 2026-06-02 | 90.70 | 90.70 | 87.02 | 87.67 | 449K | -1.67% |
| 2026-06-01 | 87.23 | 89.99 | 85.02 | 89.16 | 544K | -2.67% |
| 2026-05-29 | 90.72 | 93.68 | 89.98 | 91.61 | 422K | +0.97% |
| 2026-05-28 | 88.87 | 92.64 | 88.38 | 90.73 | 425K | -0.30% |
| 2026-05-27 | 89.16 | 92.71 | 89.11 | 91.00 | 515K | +4.36% |
| 2026-05-26 | 82.75 | 87.95 | 82.75 | 87.20 | 550K | +8.58% |
| 2026-05-22 | 81.78 | 83.44 | 80.31 | 80.31 | 400K | -1.33% |
| 2026-05-21 | 74.06 | 81.55 | 73.67 | 81.39 | 715K | +5.58% |
| 2026-05-20 | 70.20 | 78.17 | 69.64 | 77.09 | 709K | +10.33% |
| 2026-05-19 | 72.58 | 72.58 | 69.71 | 69.87 | 1.07M | -6.42% |
| 2026-05-18 | 75.13 | 78.42 | 73.50 | 74.66 | 615K | -0.32% |
| 2026-05-15 | 78.18 | 78.26 | 74.57 | 74.90 | 680K | -6.82% |
| 2026-05-14 | 76.66 | 80.97 | 76.66 | 80.38 | 1.03M | +6.86% |
| 2026-05-13 | 76.27 | 77.33 | 75.20 | 75.22 | 678K | -2.93% |
| 2026-05-12 | 78.75 | 78.75 | 75.01 | 77.49 | 1.03M | -2.38% |
| 2026-05-11 | 80.64 | 82.36 | 79.31 | 79.38 | 585K | -4.40% |
| 2026-05-08 | 82.18 | 83.88 | 82.18 | 83.03 | 457K | +1.03% |
| 2026-05-07 | 82.41 | 85.00 | 80.60 | 82.18 | 605K | +2.62% |
| 2026-05-06 | 80.36 | 82.62 | 79.00 | 80.08 | 477K | +5.72% |
| 2026-05-05 | 72.56 | 76.33 | 72.56 | 75.75 | 243K | +5.25% |
| 2026-05-04 | 74.65 | 75.59 | 70.28 | 71.97 | 472K | -4.07% |
| 2026-05-01 | 73.83 | 80.82 | 73.83 | 75.02 | 1.03M | -0.82% |
| 2026-04-30 | 75.51 | 78.19 | 75.02 | 75.64 | 702K | +1.52% |
| 2026-04-29 | 75.22 | 76.81 | 73.08 | 74.51 | 553K | -4.24% |
| 2026-04-28 | 79.27 | 79.88 | 76.98 | 77.81 | 330K | -1.99% |
| 2026-04-27 | 78.91 | 80.72 | 78.26 | 79.39 | 335K | +0.42% |
| 2026-04-24 | 78.63 | 81.86 | 78.27 | 79.06 | 357K | +0.41% |
| 2026-04-23 | 81.17 | 82.62 | 77.67 | 78.74 | 599K | -2.37% |
| 2026-04-22 | 85.73 | 85.73 | 80.12 | 80.65 | 471K | -5.75% |
| 2026-04-21 | 89.90 | 91.28 | 85.14 | 85.57 | 406K | -5.29% |
| 2026-04-20 | 91.08 | 92.17 | 88.97 | 90.35 | 410K | -1.57% |
| 2026-04-17 | 89.79 | 95.72 | 89.20 | 91.79 | 655K | +8.96% |
| 2026-04-16 | 88.91 | 89.82 | 83.89 | 84.24 | 637K | -4.53% |
| 2026-04-15 | 89.39 | 90.24 | 87.67 | 88.24 | 313K | -1.79% |
| 2026-04-14 | 86.95 | 91.86 | 86.95 | 89.85 | 484K | +5.41% |
| 2026-04-13 | 82.94 | 85.30 | 81.67 | 85.24 | 302K | -0.40% |
| 2026-04-10 | 87.07 | 88.15 | 84.75 | 85.58 | 179K | -1.50% |
| 2026-04-09 | 85.31 | 88.12 | 83.98 | 86.88 | 437K | +0.40% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALGT — Frequently Asked Questions
Quick answers to the most common questions about buying ALGT stock.
How has ALGT stock performed recently?
ALGT returned +97.1% over the past year, beating its 5-year annualized CAGR of -12.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALGT's all-time high price?
Allegiant Travel Company reached $271.29 on 2021-03-16. The 52-week high is $118.00. Current 1-year return of +97.1% places the stock closer to historical peaks.
Where can I download ALGT historical price data?
This page provides ALGT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.