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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$53.34$54.13182,200——
2011-12-29$54.22$55.0364,000——
2011-12-28$53.65$54.4558,600——
2011-12-27$54.34$55.1533,700——
2011-12-23$54.66$55.4736,400——
2011-12-22$54.94$55.7684,000——
2011-12-21$55.06$55.8861,200——
2011-12-20$54.74$55.55145,100——
2011-12-19$54.06$54.86127,600——
2011-12-16$54.74$55.55174,000——
2011-12-15$53.39$54.18123,200——
2011-12-14$51.52$52.29116,300——
2011-12-13$50.65$51.4066,500——
2011-12-12$51.74$52.5197,600——
2011-12-09$51.79$52.56168,200——
2011-12-08$51.33$52.09181,700——
2011-12-07$52.92$53.7189,300——
2011-12-06$52.32$53.1056,800——
2011-12-05$51.91$52.6880,300——
2011-12-02$51.62$52.3951,700——
2011-12-01$51.85$52.62122,400——
2011-11-30$52.08$52.85133,200——
2011-11-29$49.81$50.5559,900——
2011-11-28$48.81$49.5469,500——
2011-11-25$47.92$48.6352,300——
2011-11-23$47.72$48.4368,400——
2011-11-22$49.12$49.8548,000——
2011-11-21$49.98$50.7269,200——
2011-11-18$50.60$51.3595,600——
2011-11-17$49.66$50.4082,900——
2011-11-16$50.25$51.0087,200——
2011-11-15$51.38$52.14126,400——
2011-11-14$51.86$52.63150,300——
2011-11-11$52.53$53.31178,500——
2011-11-10$50.58$51.3367,800——
2011-11-09$50.46$51.21122,200——
2011-11-08$52.37$53.1585,100——
2011-11-07$52.24$53.0286,200——
2011-11-04$53.25$54.0481,900——
2011-11-03$53.81$54.61105,100——
2011-11-02$52.52$53.3089,700——
2011-11-01$51.49$52.26123,300——
2011-10-31$51.96$52.7371,800——
2011-10-28$52.69$53.4797,600——
2011-10-27$52.47$53.25185,700——
2011-10-26$52.62$53.40196,800——
2011-10-25$51.86$52.63130,900——
2011-10-24$52.25$53.03187,400——
2011-10-21$50.20$50.95157,500——
2011-10-20$50.40$51.15149,400——
2011-10-19$49.62$50.36199,200——
2011-10-18$50.46$51.21124,900——
2011-10-17$49.70$50.44149,300——
2011-10-14$50.37$51.12113,100——
2011-10-13$49.69$50.43166,200——
2011-10-12$49.60$50.3496,500——
2011-10-11$49.45$50.19217,100——
2011-10-10$48.93$49.6676,400——
2011-10-07$47.28$47.98230,500——
2011-10-06$48.69$49.41178,100——
2011-10-05$47.58$48.29111,500——
2011-10-04$47.53$48.24197,600——
2011-10-03$45.45$46.13226,000——
2011-09-30$47.13$47.83110,300——
2011-09-29$47.69$48.40110,800——
2011-09-28$46.46$47.15167,200——
2011-09-27$47.63$48.34212,400——
2011-09-26$47.87$48.58177,500——
2011-09-23$47.27$47.97146,000——
2011-09-22$45.18$45.85226,800——
2011-09-21$45.04$45.7193,200——
2011-09-20$45.85$46.5388,900——
2011-09-19$47.06$47.76149,200——
2011-09-16$46.97$47.67131,500——
2011-09-15$46.64$47.33151,500——
2011-09-14$46.87$47.57328,800——
2011-09-13$47.46$48.17122,800——
2011-09-12$45.36$46.0344,500——
2011-09-09$45.11$45.78162,100——
2011-09-08$45.53$46.2150,300——
2011-09-07$46.99$47.69108,300——
2011-09-06$45.18$45.85151,800——
2011-09-02$45.32$45.99107,600——
2011-09-01$45.76$46.44163,200——
2011-08-31$46.95$47.6592,300——
2011-08-30$46.82$47.5296,200——
2011-08-29$47.52$48.2384,100——
2011-08-26$45.07$45.7468,800——
2011-08-25$44.50$45.16138,400——
2011-08-24$45.03$45.70129,300——
2011-08-23$45.45$46.13147,600——
2011-08-22$43.43$44.08276,800——
2011-08-19$43.76$44.41234,900——
2011-08-18$43.69$44.34302,900——
2011-08-17$44.88$45.55112,900——
2011-08-16$44.42$45.08248,700——
2011-08-15$45.12$45.79158,600——
2011-08-12$44.63$45.29196,600——
2011-08-11$44.15$44.81238,600——
2011-08-10$43.50$44.15559,300——
2011-08-09$45.35$46.02348,200——
2011-08-08$41.50$42.12351,500——
2011-08-05$43.00$43.64325,500——
2011-08-04$41.31$41.92385,700——
2011-08-03$41.59$42.21190,000——
2011-08-02$40.64$41.24300,000——
2011-08-01$42.13$42.76315,200——
2011-07-29$43.03$43.67122,300——
2011-07-28$42.46$43.09125,000——
2011-07-27$43.01$43.65143,200——
2011-07-26$43.41$44.0684,200——
2011-07-25$43.15$43.79198,400——
2011-07-22$44.48$45.1489,200——
2011-07-21$45.24$45.9167,800——
2011-07-20$44.99$45.6684,500——
2011-07-19$45.95$46.63251,500——
2011-07-18$44.18$44.84229,200——
2011-07-15$46.10$46.79210,100——
2011-07-14$46.06$46.75137,700——
2011-07-13$47.00$47.70208,600——
2011-07-12$47.54$48.25141,900——
2011-07-11$48.08$48.8092,600——
2011-07-08$48.51$49.23175,900——
2011-07-07$48.70$49.42145,200——
2011-07-06$49.07$49.80130,600——
2011-07-05$49.50$50.24293,200——
2011-07-01$49.78$50.52109,000——
2011-06-30$49.50$50.24156,000——
2011-06-29$49.49$50.23644,700——
2011-06-28$49.51$50.25272,900——
2011-06-27$48.34$49.06321,000——
2011-06-24$46.67$47.36458,700——
2011-06-23$45.13$45.80273,000——
2011-06-22$44.46$45.12134,300——
2011-06-21$44.94$45.61137,900——
2011-06-20$45.00$45.67112,600——
2011-06-17$43.93$44.58185,200——
2011-06-16$43.56$44.21116,100——
2011-06-15$43.62$44.27116,900——
2011-06-14$43.83$44.48115,200——
2011-06-13$42.89$43.53101,700——
2011-06-10$42.60$43.23161,600——
2011-06-09$42.51$43.14115,300——
2011-06-08$42.65$43.28200,600——
2011-06-07$42.57$43.20162,300——
2011-06-06$42.32$42.95104,600——
2011-06-03$42.98$43.62143,500——
2011-06-02$42.99$43.63265,800——
2011-06-01$43.51$44.16324,400——
2011-05-31$45.61$46.29287,500——
2011-05-27$46.13$46.8297,400——
2011-05-26$46.06$46.7589,800——
2011-05-25$45.52$46.20291,600——
2011-05-24$46.84$47.54153,000——
2011-05-23$46.90$47.60213,000——
2011-05-20$46.22$46.9188,300——
2011-05-19$46.99$47.69182,400——
2011-05-18$46.79$47.49101,400——
2011-05-17$46.45$47.14175,900——
2011-05-16$45.57$46.25124,000——
2011-05-13$45.24$45.9159,800——
2011-05-12$45.93$46.6190,600——
2011-05-11$45.83$46.51116,500——
2011-05-10$45.66$46.3472,400——
2011-05-09$44.83$45.50231,700——
2011-05-06$46.41$47.10113,000——
2011-05-05$46.68$47.37278,600——
2011-05-04$44.97$45.6483,000——
2011-05-03$44.98$45.65105,700——
2011-05-02$44.58$45.24155,600——
2011-04-29$44.87$45.54345,000——
2011-04-28$43.09$43.73111,500——
2011-04-27$43.17$43.81163,400——
2011-04-26$42.25$42.88101,600——
2011-04-25$41.35$41.96103,400——
2011-04-21$41.14$41.7578,000——
2011-04-20$41.07$41.6898,800——
2011-04-19$40.80$41.41109,800——
2011-04-18$40.60$41.20172,400——
2011-04-15$40.84$41.45463,100——
2011-04-14$40.49$41.09441,500——
2011-04-13$42.30$42.9395,900——
2011-04-12$42.94$43.58188,400——
2011-04-11$42.63$43.26101,500——
2011-04-08$41.87$42.49348,400——
2011-04-07$42.73$43.3796,200——
2011-04-06$43.20$43.8491,300——
2011-04-05$43.02$43.66203,800——
2011-04-04$42.70$43.34143,300——
2011-04-01$43.59$44.24166,800——
2011-03-31$43.81$44.46252,800——
2011-03-30$44.07$44.73177,700——
2011-03-29$43.22$43.86220,700——
2011-03-28$43.25$43.89175,900——
2011-03-25$42.22$42.85271,700——
2011-03-24$42.10$42.73165,200——
2011-03-23$42.04$42.67201,300——
2011-03-22$42.84$43.4879,400——
2011-03-21$43.99$44.64163,900——
2011-03-18$42.64$43.27400,000——
2011-03-17$41.86$42.48223,600——
2011-03-16$43.10$43.74294,200——
2011-03-15$43.05$43.69231,300——
2011-03-14$43.19$43.83193,300——
2011-03-11$43.30$43.94246,500——
2011-03-10$42.40$43.03351,300——
2011-03-09$42.81$43.45400,600——
2011-03-08$43.27$43.91359,900——
2011-03-07$42.23$42.86222,000——
2011-03-04$42.11$42.74229,000——
2011-03-03$42.60$43.23153,000——
2011-03-02$40.91$41.52123,100——
2011-03-01$41.01$41.62272,500——
2011-02-28$41.27$41.88223,400——
2011-02-25$41.10$41.71225,400——
2011-02-24$40.81$41.42251,600——
2011-02-23$39.97$40.56403,400——
2011-02-22$41.67$42.29544,300——
2011-02-18$44.00$44.65363,100——
2011-02-17$44.20$44.86239,000——
2011-02-16$43.63$44.28155,300——
2011-02-15$42.54$43.17231,100——
2011-02-14$42.18$42.81119,200——
2011-02-11$41.84$42.46219,200——
2011-02-10$41.32$41.93132,300——
2011-02-09$41.27$41.88238,400——
2011-02-08$41.07$41.68369,900——
2011-02-07$40.01$40.61555,200——
2011-02-04$41.30$41.91488,500——
2011-02-03$41.44$42.06494,300——
2011-02-02$42.23$42.86368,800——
2011-02-01$42.87$43.51879,300——
2011-01-31$46.54$47.23190,900——
2011-01-28$47.24$47.94263,900——
2011-01-27$49.86$50.60134,600——
2011-01-26$48.14$48.86184,300——
2011-01-25$46.18$46.87169,600——
2011-01-24$47.43$48.14158,800——
2011-01-21$47.91$48.62127,300——
2011-01-20$47.13$47.8392,500——
2011-01-19$47.54$48.25117,000——
2011-01-18$47.27$47.97106,100——
2011-01-14$48.45$49.17112,300——
2011-01-13$48.03$48.7499,000——
2011-01-12$47.92$48.63111,300——
2011-01-11$46.97$47.67336,700——
2011-01-10$49.47$50.21162,000——
2011-01-07$50.57$51.3283,700——
2011-01-06$50.57$51.3290,400——
2011-01-05$51.75$52.52324,300——
2011-01-04$51.25$52.01169,800——
2011-01-03$50.84$51.60176,300——