Allegiant Travel Company (ALGT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ALGT Historical Performance
Short-Term Returns
ALGT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Allegiant Travel Company (ALGT) trades at $82.18, representing a +60.4% return over the past year. The stock has delivered a -62.4% total return over five years (-18.2% 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 -69.7%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ULCC (+55.6% 1Y), SNCY (+50.4% 1Y), and DAL (+61.4% 1Y), ALGT has underperformed the peer group average. Compare ALGT vs ULCC →
ALGT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 92.15 | 94.24 | 85.02 | 86.53 | 909K | +7.17% |
| 2026-04-07 | 79.38 | 81.30 | 78.22 | 80.74 | 412K | -0.30% |
| 2026-04-06 | 82.04 | 82.80 | 79.68 | 80.98 | 381K | -2.24% |
| 2026-04-02 | 78.84 | 83.58 | 77.92 | 82.83 | 427K | -0.34% |
| 2026-04-01 | 82.74 | 86.09 | 81.33 | 83.12 | 426K | +2.57% |
| 2026-03-31 | 78.74 | 82.41 | 77.15 | 81.04 | 417K | +5.85% |
| 2026-03-30 | 79.30 | 80.60 | 75.99 | 76.56 | 331K | -3.58% |
| 2026-03-27 | 82.01 | 83.19 | 78.23 | 79.40 | 349K | -5.40% |
| 2026-03-26 | 83.15 | 85.38 | 82.76 | 83.93 | 190K | -1.13% |
See ALGT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALGT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ALGT vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonALGT — Frequently Asked Questions
Quick answers to the most common questions about buying ALGT stock.
How has ALGT stock performed recently?
ALGT returned +60.4% over the past year, beating its 5-year annualized CAGR of -18.2%. 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 +60.4% 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 2011-2026, downloadable in CSV format.