Allegiant Travel Company (ALGT) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +3.8%
- 3M
- -34.6%
- YTD
- -11.8%
- 1Y
- +29.5%
- 3Y
- +1.0%
- 5Y
- -17.4%
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
- +11.4%
ALGT Stock Price Trajectory (2006–2026)
As of October 3, 2026, Allegiant Travel Company (ALGT) trades at $77.61, representing a +29.5% return over the past year. The stock has delivered a -60.5% total return over five years (-17.4% 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 -71.4%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ULCC (+42.3% 1Y), SNCY (+36.6% 1Y), and DAL (+47.3% 1Y), ALGT has underperformed the peer group average. Compare ALGT vs ULCC →
ALGT Historical Price Data · from 2006
Rows 1–50 of 4,984| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 78.57 | 78.64 | 75.88 | 77.61 | 467K | +2.85% |
| 2026-10-01 | 75.49 | 77.25 | 74.48 | 75.46 | 519K | -0.44% |
| 2026-09-30 | 77.86 | 77.86 | 74.33 | 75.79 | 491K | -1.61% |
| 2026-09-29 | 77.76 | 77.76 | 75.33 | 77.03 | 464K | +0.63% |
| 2026-09-28 | 77.14 | 78.55 | 75.05 | 76.55 | 416K | -3.21% |
| 2026-09-25 | 77.58 | 79.94 | 76.28 | 79.09 | 454K | +2.93% |
| 2026-09-24 | 76.26 | 77.94 | 74.78 | 76.84 | 509K | -0.54% |
| 2026-09-23 | 80.55 | 80.63 | 76.83 | 77.26 | 485K | -5.39% |
| 2026-09-22 | 83.42 | 85.00 | 81.04 | 81.66 | 401K | +1.45% |
| 2026-09-21 | 78.19 | 81.06 | 78.19 | 80.49 | 422K | +2.98% |
| 2026-09-18 | 79.05 | 79.58 | 77.75 | 78.16 | 808K | -1.22% |
| 2026-09-17 | 80.89 | 82.25 | 79.07 | 79.13 | 424K | +0.62% |
| 2026-09-16 | 79.39 | 81.99 | 76.00 | 78.64 | 650K | +0.61% |
| 2026-09-15 | 78.79 | 78.82 | 76.84 | 78.16 | 497K | -0.43% |
| 2026-09-14 | 76.95 | 79.58 | 76.05 | 78.50 | 636K | +0.29% |
| 2026-09-11 | 77.40 | 78.97 | 76.18 | 78.27 | 606K | +2.89% |
| 2026-09-10 | 74.68 | 77.73 | 74.34 | 76.07 | 536K | -0.65% |
| 2026-09-09 | 75.38 | 77.14 | 74.52 | 76.57 | 379K | +0.67% |
| 2026-09-08 | 77.50 | 78.40 | 75.80 | 76.06 | 420K | -2.69% |
| 2026-09-04 | 75.74 | 78.89 | 75.74 | 78.16 | 367K | +3.03% |
| 2026-09-03 | 75.32 | 76.38 | 73.75 | 75.86 | 588K | +1.44% |
| 2026-09-02 | 73.69 | 76.78 | 73.50 | 74.78 | 471K | +3.27% |
| 2026-09-01 | 75.28 | 75.59 | 72.10 | 72.41 | 530K | -4.79% |
| 2026-08-31 | 77.75 | 77.75 | 75.60 | 76.05 | 519K | -3.66% |
| 2026-08-28 | 80.89 | 81.27 | 78.77 | 78.94 | 320K | -1.71% |
| 2026-08-27 | 81.99 | 82.75 | 80.25 | 80.31 | 333K | -2.77% |
| 2026-08-26 | 83.32 | 84.12 | 82.23 | 82.60 | 553K | +0.34% |
| 2026-08-25 | 85.45 | 85.75 | 80.81 | 82.32 | 486K | +0.85% |
| 2026-08-24 | 84.34 | 85.02 | 80.22 | 81.63 | 844K | -0.27% |
| 2026-08-21 | 78.46 | 82.00 | 77.95 | 81.85 | 804K | +7.12% |
| 2026-08-20 | 76.59 | 76.97 | 73.99 | 76.41 | 754K | -2.13% |
| 2026-08-19 | 81.65 | 82.53 | 77.69 | 78.07 | 632K | -4.44% |
| 2026-08-18 | 82.81 | 83.61 | 81.57 | 81.70 | 453K | -3.08% |
| 2026-08-17 | 84.69 | 86.92 | 84.15 | 84.30 | 530K | -1.69% |
| 2026-08-14 | 85.21 | 87.42 | 84.14 | 85.75 | 348K | -0.81% |
| 2026-08-13 | 86.10 | 88.27 | 84.53 | 86.45 | 559K | +2.38% |
| 2026-08-12 | 89.00 | 89.88 | 84.38 | 84.44 | 616K | -4.41% |
| 2026-08-11 | 89.54 | 91.12 | 88.20 | 88.34 | 582K | -1.34% |
| 2026-08-10 | 93.22 | 93.90 | 89.29 | 89.54 | 544K | -6.35% |
| 2026-08-07 | 96.23 | 98.03 | 94.26 | 95.61 | 538K | -1.61% |
| 2026-08-06 | 101.98 | 103.80 | 97.10 | 97.17 | 472K | -6.56% |
| 2026-08-05 | 96.30 | 108.61 | 95.71 | 103.99 | 758K | -1.05% |
| 2026-08-04 | 106.64 | 108.23 | 104.58 | 105.09 | 445K | +1.56% |
| 2026-08-03 | 102.07 | 105.91 | 101.61 | 103.48 | 495K | +5.51% |
| 2026-07-31 | 99.05 | 100.10 | 97.02 | 98.08 | 367K | -0.94% |
| 2026-07-30 | 98.04 | 99.17 | 96.56 | 99.01 | 393K | +3.47% |
| 2026-07-29 | 97.28 | 100.14 | 95.36 | 95.69 | 521K | -5.80% |
| 2026-07-28 | 100.38 | 103.00 | 97.17 | 101.58 | 563K | +2.46% |
| 2026-07-27 | 100.95 | 103.35 | 98.55 | 99.14 | 493K | +1.08% |
| 2026-07-24 | 95.87 | 101.13 | 94.93 | 98.08 | 355K | +3.81% |
ALGT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +29.5% over the past year, beating its 5-year annualized CAGR of -17.4%. The stock trades below 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 $123.63. Current 1-year return of +29.5% 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.