NASDAQ:ALGT | Historical Stock Price | Allegiant Travel CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-12-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.46$31.25$55.91$100.05$179.03$320.372006-12-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$49.24$49.97159,900——
2010-12-30$49.96$50.7075,800——
2010-12-29$49.27$50.00130,100——
2010-12-28$49.32$50.05188,200——
2010-12-27$49.45$50.19131,600——
2010-12-23$49.34$50.07103,600——
2010-12-22$49.69$50.43156,500——
2010-12-21$49.18$49.91167,600——
2010-12-20$48.69$49.41146,000——
2010-12-17$48.55$49.27270,200——
2010-12-16$48.43$49.15171,000——
2010-12-15$48.36$49.08204,800——
2010-12-14$50.40$51.15151,700——
2010-12-13$50.67$51.42161,300——
2010-12-10$52.58$53.36276,700——
2010-12-09$52.07$52.84200,700——
2010-12-08$52.36$53.14241,100——
2010-12-07$52.13$52.91421,600——
2010-12-06$51.05$51.81172,400——
2010-12-03$50.31$51.06174,200——
2010-12-02$50.08$50.82113,100——
2010-12-01$50.27$51.02506,000——
2010-11-30$49.93$50.67145,700——
2010-11-29$50.06$50.80146,400——
2010-11-26$50.02$50.7642,600——
2010-11-24$50.25$51.00306,500——
2010-11-23$49.24$49.97227,700——
2010-11-22$49.55$50.29306,800——
2010-11-19$48.51$49.23592,300——
2010-11-18$48.36$49.08285,000——
2010-11-17$47.36$48.06196,300——
2010-11-16$45.96$46.64603,200——
2010-11-15$46.57$47.26101,600——
2010-11-12$47.44$48.15184,100——
2010-11-11$47.62$48.33147,400——
2010-11-10$47.99$48.70219,500——
2010-11-09$48.77$49.50122,400——
2010-11-08$48.75$49.48229,900——
2010-11-05$49.19$49.92132,600——
2010-11-04$49.03$49.76302,900——
2010-11-03$48.76$49.49250,500——
2010-11-02$47.66$48.37200,300——
2010-11-01$47.39$48.09237,700——
2010-10-29$47.11$47.81498,200——
2010-10-28$46.71$47.40651,500——
2010-10-27$43.35$43.99128,800——
2010-10-26$43.43$44.08244,300——
2010-10-25$42.52$43.1599,600——
2010-10-22$41.68$42.3052,800——
2010-10-21$41.34$41.95159,500——
2010-10-20$41.49$42.11187,600——
2010-10-19$41.07$41.68200,200——
2010-10-18$41.21$41.82132,000——
2010-10-15$41.23$41.84549,700——
2010-10-14$40.81$41.42534,900——
2010-10-13$40.50$41.10590,500——
2010-10-12$39.40$39.99261,600——
2010-10-11$39.04$39.62175,600——
2010-10-08$39.78$40.37339,800——
2010-10-07$41.70$42.32162,700——
2010-10-06$41.95$42.57187,200——
2010-10-05$42.10$42.73175,000——
2010-10-04$41.59$42.21189,700——
2010-10-01$43.23$43.87159,100——
2010-09-30$42.32$42.95188,600——
2010-09-29$42.75$43.39138,100——
2010-09-28$43.00$43.64223,400——
2010-09-27$43.00$43.64410,400——
2010-09-24$41.92$42.54259,200——
2010-09-23$41.29$41.90113,100——
2010-09-22$41.98$42.60112,900——
2010-09-21$42.85$43.49108,000——
2010-09-20$42.19$42.82164,500——
2010-09-17$41.57$42.19179,600——
2010-09-16$41.32$41.93118,100——
2010-09-15$41.04$41.65184,500——
2010-09-14$41.94$42.56399,400——
2010-09-13$41.00$41.61443,600——
2010-09-10$39.02$39.60250,300——
2010-09-09$39.04$39.62202,300——
2010-09-08$38.42$38.99142,900——
2010-09-07$37.51$38.07166,800——
2010-09-03$38.80$39.38193,400——
2010-09-02$38.08$38.65308,600——
2010-09-01$38.57$39.14304,700——
2010-08-31$37.63$38.19216,700——
2010-08-30$38.32$38.89111,700——
2010-08-27$39.16$39.74119,200——
2010-08-26$38.52$39.09170,500——
2010-08-25$37.92$38.48168,600——
2010-08-24$38.03$38.60278,700——
2010-08-23$38.83$39.41386,900——
2010-08-20$40.91$41.52150,400——
2010-08-19$40.47$41.07229,700——
2010-08-18$42.37$43.00104,200——
2010-08-17$42.40$43.03206,500——
2010-08-16$41.75$42.37201,800——
2010-08-13$42.45$43.08240,000——
2010-08-12$42.04$42.67299,900——
2010-08-11$41.95$42.57267,600——
2010-08-10$43.50$44.15421,900——
2010-08-09$42.69$43.32408,100——
2010-08-06$40.67$41.27481,900——
2010-08-05$40.83$41.44460,200——
2010-08-04$42.72$43.36188,900——
2010-08-03$43.94$44.59342,100——
2010-08-02$45.25$45.92378,500——
2010-07-30$44.39$45.05118,600——
2010-07-29$43.62$44.2791,700——
2010-07-28$43.88$44.53206,000——
2010-07-27$44.22$44.88242,500——
2010-07-26$44.80$45.47387,100——
2010-07-23$43.83$44.48399,800——
2010-07-22$43.28$43.92622,700——
2010-07-21$43.58$44.23569,800——
2010-07-20$46.15$46.84166,100——
2010-07-19$45.28$45.95133,000——
2010-07-16$45.58$46.26270,900——
2010-07-15$45.98$46.66100,700——
2010-07-14$46.11$46.80224,300——
2010-07-13$44.90$45.57178,200——
2010-07-12$44.04$44.69117,600——
2010-07-09$44.98$45.65129,000——
2010-07-08$43.83$44.48199,400——
2010-07-07$44.98$45.65340,000——
2010-07-06$42.56$43.19288,100——
2010-07-02$43.21$43.85462,400——
2010-07-01$43.29$43.93407,400——
2010-06-30$42.69$43.32261,300——
2010-06-29$42.22$42.85271,200——
2010-06-28$43.00$43.64213,700——
2010-06-25$43.07$43.71247,200——
2010-06-24$43.19$43.83134,000——
2010-06-23$43.77$44.42148,600——
2010-06-22$44.10$44.76187,500——
2010-06-21$44.76$45.43214,900——
2010-06-18$45.79$46.47264,800——
2010-06-17$46.23$46.92309,800——
2010-06-16$47.65$48.36283,600——
2010-06-15$48.64$49.36449,600——
2010-06-14$49.91$50.65167,000——
2010-06-11$50.32$51.07149,500——
2010-06-10$49.36$50.09591,200——
2010-06-09$47.73$48.44322,100——
2010-06-08$47.66$48.37383,800——
2010-06-07$48.37$49.09390,900——
2010-06-04$50.00$50.74500,300——
2010-06-03$54.10$54.90386,700——
2010-06-02$54.43$55.24182,300——
2010-06-01$52.83$53.62241,000——
2010-05-28$55.29$56.11173,400——
2010-05-27$55.63$56.46133,000——
2010-05-26$55.01$55.83468,700——
2010-05-25$53.17$53.96431,000——
2010-05-24$50.46$51.21227,800——
2010-05-21$51.89$52.66433,500——
2010-05-20$50.50$51.25295,600——
2010-05-19$50.69$51.44248,400——
2010-05-18$51.15$51.91153,400——
2010-05-17$52.48$53.26191,000——
2010-05-14$51.10$51.86121,300——
2010-05-13$51.63$52.40114,600——
2010-05-12$52.52$53.30177,100——
2010-05-11$51.18$51.18183,300——
2010-05-10$51.67$51.67165,600——
2010-05-07$49.38$49.38249,700——
2010-05-06$50.14$50.14246,800——
2010-05-05$51.02$51.02332,200——
2010-05-04$50.34$50.34446,200——
2010-05-03$52.04$52.04384,000——
2010-04-30$51.43$51.43242,700——
2010-04-29$52.16$52.16213,000——
2010-04-28$51.62$51.62244,300——
2010-04-27$51.51$51.51316,900——
2010-04-26$52.62$52.62194,100——
2010-04-23$53.77$53.77423,800——
2010-04-22$51.44$51.44441,800——
2010-04-21$51.05$51.05671,200——
2010-04-20$50.85$50.851,706,200——
2010-04-19$56.17$56.17190,300——
2010-04-16$56.56$56.56290,500——
2010-04-15$57.21$57.21359,400——
2010-04-14$56.42$56.42573,700——
2010-04-13$55.27$55.27616,900——
2010-04-12$55.66$55.66387,400——
2010-04-09$53.73$53.73313,900——
2010-04-08$55.20$55.20138,000——
2010-04-07$54.95$54.95192,500——
2010-04-06$54.20$54.20538,000——
2010-04-05$55.21$55.21356,700——
2010-04-01$56.40$56.40201,000——
2010-03-31$57.86$57.86151,300——
2010-03-30$58.25$58.25221,200——
2010-03-29$57.89$57.89370,300——
2010-03-26$56.57$56.57159,500——
2010-03-25$56.98$56.98289,200——
2010-03-24$58.06$58.06773,900——
2010-03-23$57.74$57.74370,500——
2010-03-22$55.56$55.56298,100——
2010-03-19$54.58$54.58268,200——
2010-03-18$54.50$54.50167,100——
2010-03-17$54.38$54.38170,000——
2010-03-16$54.03$54.03314,900——
2010-03-15$54.77$54.77102,100——
2010-03-12$54.54$54.54175,700——
2010-03-11$54.32$54.32198,100——
2010-03-10$54.47$54.47307,100——
2010-03-09$52.00$52.00465,700——
2010-03-08$54.31$54.31458,400——
2010-03-05$52.91$52.91225,400——
2010-03-04$53.03$53.03204,000——
2010-03-03$52.62$52.62365,000——
2010-03-02$53.02$53.02187,100——
2010-03-01$53.00$53.00213,300——
2010-02-26$52.14$52.14221,500——
2010-02-25$52.20$52.20108,600——
2010-02-24$51.95$51.9589,600——
2010-02-23$51.92$51.92429,800——
2010-02-22$52.38$52.38161,400——
2010-02-19$53.36$53.36113,600——
2010-02-18$52.91$52.91139,200——
2010-02-17$52.62$52.62187,300——
2010-02-16$53.57$53.57149,500——
2010-02-12$53.45$53.45196,200——
2010-02-11$52.63$52.63117,600——
2010-02-10$52.18$52.18119,100——
2010-02-09$52.96$52.96400,400——
2010-02-08$51.19$51.19154,300——
2010-02-05$50.27$50.27289,800——
2010-02-04$50.07$50.07466,600——
2010-02-03$52.30$52.30362,200——
2010-02-02$51.99$51.99296,900——
2010-02-01$51.20$51.20287,900——
2010-01-29$51.20$51.20392,600——
2010-01-28$52.20$52.20340,300——
2010-01-27$53.35$53.35711,900——
2010-01-26$51.46$51.461,127,600——
2010-01-25$50.99$50.99372,400——
2010-01-22$50.40$50.40386,800——
2010-01-21$51.18$51.18561,800——
2010-01-20$49.89$49.89664,900——
2010-01-19$51.19$51.19336,700——
2010-01-15$50.16$50.16219,200——
2010-01-14$50.21$50.21317,400——
2010-01-13$49.75$49.75545,100——
2010-01-12$49.49$49.49261,500——
2010-01-11$49.24$49.24283,200——
2010-01-08$49.04$49.04379,200——
2010-01-07$49.61$49.61224,300——
2010-01-06$49.75$49.75362,700——
2010-01-05$49.68$49.68434,500——
2010-01-04$48.01$48.01253,000——