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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$73.41$76.58133,000——
2012-12-28$72.37$75.4995,800——
2012-12-27$72.28$75.40102,300——
2012-12-26$73.45$76.62191,600——
2012-12-24$77.32$80.6675,200——
2012-12-21$75.90$79.18185,300——
2012-12-20$76.31$79.6094,400——
2012-12-19$76.43$79.7381,700——
2012-12-18$75.49$78.75109,500——
2012-12-17$74.55$77.7795,900——
2012-12-14$74.02$77.22110,600——
2012-12-13$73.96$77.1585,900——
2012-12-12$73.56$76.74149,700——
2012-12-11$72.92$76.07169,400——
2012-12-10$72.80$75.94114,500——
2012-12-07$73.25$76.41180,400——
2012-12-06$74.96$78.2067,100——
2012-12-05$73.79$76.9856,700——
2012-12-04$74.38$77.59153,700——
2012-12-03$73.54$76.7159,700——
2012-11-30$74.02$77.2298,900——
2012-11-29$73.93$77.1248,400——
2012-11-28$73.31$76.47138,000——
2012-11-27$73.73$74.8381,700——
2012-11-26$73.80$74.9090,200——
2012-11-23$74.75$75.8623,100——
2012-11-21$74.41$75.5241,300——
2012-11-20$73.82$74.9269,700——
2012-11-19$72.69$73.7771,100——
2012-11-16$71.14$72.20113,800——
2012-11-15$70.91$71.9679,000——
2012-11-14$70.41$71.4693,200——
2012-11-13$72.49$73.5778,400——
2012-11-12$73.32$74.4164,600——
2012-11-09$73.93$75.0376,300——
2012-11-08$75.16$76.28102,200——
2012-11-07$74.84$75.9588,700——
2012-11-06$74.85$75.96113,500——
2012-11-05$73.99$75.0964,200——
2012-11-02$72.97$74.06123,600——
2012-11-01$74.20$75.30108,800——
2012-10-31$72.74$73.8279,000——
2012-10-26$71.80$72.87227,900——
2012-10-25$70.62$71.67246,400——
2012-10-24$68.64$69.6659,700——
2012-10-23$69.68$70.7267,300——
2012-10-22$69.00$70.0364,200——
2012-10-19$68.77$69.79112,600——
2012-10-18$69.49$70.52108,900——
2012-10-17$68.91$69.93159,400——
2012-10-16$69.72$70.7694,100——
2012-10-15$69.81$70.85110,800——
2012-10-12$68.68$69.7090,400——
2012-10-11$68.45$69.47145,700——
2012-10-10$68.12$69.13164,900——
2012-10-09$67.01$68.01105,500——
2012-10-08$67.41$68.41110,000——
2012-10-05$67.38$68.3899,500——
2012-10-04$66.82$67.8197,200——
2012-10-03$66.02$67.00128,400——
2012-10-02$64.64$65.6073,000——
2012-10-01$65.03$66.0065,600——
2012-09-28$63.36$64.3066,900——
2012-09-27$63.81$64.7664,500——
2012-09-26$64.88$65.8479,200——
2012-09-25$64.26$65.22101,600——
2012-09-24$63.76$64.7184,800——
2012-09-21$63.94$64.89119,700——
2012-09-20$64.40$65.36106,300——
2012-09-19$65.21$66.18109,100——
2012-09-18$63.14$64.08143,300——
2012-09-17$62.99$63.93245,100——
2012-09-14$64.49$65.45241,700——
2012-09-13$66.13$67.11154,100——
2012-09-12$66.15$67.1367,900——
2012-09-11$65.05$66.0280,500——
2012-09-10$65.59$66.57133,300——
2012-09-07$66.26$67.25119,700——
2012-09-06$67.25$68.25120,200——
2012-09-05$66.97$67.97163,200——
2012-09-04$65.82$66.8080,500——
2012-08-31$66.24$67.23130,400——
2012-08-30$66.33$67.3280,900——
2012-08-29$66.05$67.03104,800——
2012-08-28$66.17$67.15144,600——
2012-08-27$67.01$68.0177,700——
2012-08-24$66.69$67.68116,400——
2012-08-23$66.90$67.89118,200——
2012-08-22$67.87$68.88105,500——
2012-08-21$68.73$69.75176,500——
2012-08-20$70.01$71.0578,800——
2012-08-17$68.93$69.9685,400——
2012-08-16$67.83$68.84163,200——
2012-08-15$67.78$68.7989,200——
2012-08-14$67.24$68.24164,300——
2012-08-13$67.90$68.9199,200——
2012-08-10$66.79$67.78231,000——
2012-08-09$66.98$67.98221,100——
2012-08-08$70.08$71.12138,800——
2012-08-07$68.96$69.99138,800——
2012-08-06$69.07$70.10107,100——
2012-08-03$68.80$69.82132,000——
2012-08-02$68.92$69.94266,500——
2012-08-01$66.50$67.49286,200——
2012-07-31$71.06$72.12137,600——
2012-07-30$69.38$70.41177,300——
2012-07-27$69.93$70.9794,700——
2012-07-26$69.20$70.2366,700——
2012-07-25$68.22$69.2368,000——
2012-07-24$68.40$69.42100,600——
2012-07-23$69.77$70.81113,900——
2012-07-20$69.87$70.9195,400——
2012-07-19$71.82$72.89184,800——
2012-07-18$73.84$74.9482,700——
2012-07-17$74.00$75.10127,500——
2012-07-16$73.66$74.76159,200——
2012-07-13$72.99$74.08114,600——
2012-07-12$71.23$72.29187,100——
2012-07-11$72.04$73.11364,900——
2012-07-10$70.44$71.49193,500——
2012-07-09$70.66$71.71157,300——
2012-07-06$69.99$71.0380,400——
2012-07-05$68.76$69.78139,900——
2012-07-03$69.95$70.9971,900——
2012-07-02$71.88$72.95197,300——
2012-06-29$69.68$70.7295,600——
2012-06-28$68.94$69.97106,100——
2012-06-27$69.29$70.32138,700——
2012-06-26$70.43$71.48132,900——
2012-06-25$69.00$70.03110,200——
2012-06-22$70.11$71.15194,000——
2012-06-21$69.67$70.7190,700——
2012-06-20$70.45$71.50249,100——
2012-06-19$68.70$69.72129,600——
2012-06-18$67.00$68.00110,100——
2012-06-15$65.30$66.27151,700——
2012-06-14$66.50$67.49178,800——
2012-06-13$67.16$68.16200,400——
2012-06-12$65.74$66.72149,700——
2012-06-11$65.04$66.01128,800——
2012-06-08$65.70$66.68291,400——
2012-06-07$63.33$64.27155,900——
2012-06-06$63.46$64.40137,800——
2012-06-05$62.42$63.35267,000——
2012-06-04$62.26$63.19260,200——
2012-06-01$64.00$64.95138,900——
2012-05-31$64.85$65.81230,000——
2012-05-30$63.90$64.85206,600——
2012-05-29$63.90$64.85124,300——
2012-05-25$64.04$64.99232,900——
2012-05-24$64.25$65.21148,000——
2012-05-23$62.99$63.93166,000——
2012-05-22$62.35$63.28125,500——
2012-05-21$62.66$63.59150,600——
2012-05-18$62.31$63.24167,000——
2012-05-17$62.06$62.9898,300——
2012-05-16$64.19$65.14101,000——
2012-05-15$64.24$65.20124,700——
2012-05-14$63.87$64.82212,000——
2012-05-11$64.00$64.95100,200——
2012-05-10$63.50$64.44172,000——
2012-05-09$63.31$64.25169,800——
2012-05-08$63.98$64.93282,000——
2012-05-07$63.45$64.39218,500——
2012-05-04$62.70$63.63218,800——
2012-05-03$63.51$64.45283,600——
2012-05-02$61.91$62.83181,000——
2012-05-01$60.03$60.92152,000——
2012-04-30$58.76$59.63128,400——
2012-04-27$60.03$60.92128,000——
2012-04-26$58.84$59.72169,900——
2012-04-25$59.74$60.63120,000——
2012-04-24$59.58$60.47203,200——
2012-04-23$57.91$58.77167,200——
2012-04-20$59.15$60.03170,300——
2012-04-19$59.79$60.68168,600——
2012-04-18$60.08$60.97253,700——
2012-04-17$59.36$60.24136,000——
2012-04-16$58.83$59.70131,000——
2012-04-13$58.69$59.5685,000——
2012-04-12$58.98$59.86175,400——
2012-04-11$56.95$57.80154,700——
2012-04-10$56.99$57.84188,700——
2012-04-09$58.13$58.99160,400——
2012-04-05$59.43$60.31288,500——
2012-04-04$60.33$61.23337,500——
2012-04-03$57.02$57.87154,300——
2012-04-02$55.07$55.89105,900——
2012-03-30$54.50$55.31108,100——
2012-03-29$55.36$56.1853,700——
2012-03-28$55.17$55.99132,200——
2012-03-27$53.87$54.67154,200——
2012-03-26$54.45$55.26146,200——
2012-03-23$51.79$52.5653,800——
2012-03-22$51.89$52.66112,300——
2012-03-21$51.51$52.2890,600——
2012-03-20$51.34$52.1099,900——
2012-03-19$51.20$51.96109,400——
2012-03-16$50.70$51.45169,800——
2012-03-15$51.56$52.33123,100——
2012-03-14$50.41$51.16107,300——
2012-03-13$50.39$51.14171,300——
2012-03-12$49.64$50.38157,800——
2012-03-09$49.74$50.48177,200——
2012-03-08$48.97$49.70106,900——
2012-03-07$48.05$48.7697,700——
2012-03-06$48.53$49.25164,600——
2012-03-05$48.50$49.22116,600——
2012-03-02$49.11$49.8482,400——
2012-03-01$49.98$50.72135,800——
2012-02-29$49.98$50.72224,800——
2012-02-28$49.90$50.64301,800——
2012-02-27$48.63$49.35167,900——
2012-02-24$48.40$49.12217,200——
2012-02-23$49.94$50.68283,400——
2012-02-22$49.81$50.55243,000——
2012-02-21$50.99$51.75329,500——
2012-02-17$55.52$56.35274,700——
2012-02-16$55.30$56.12281,600——
2012-02-15$54.08$54.88268,200——
2012-02-14$53.42$54.21159,200——
2012-02-13$53.84$54.64130,100——
2012-02-10$53.73$54.5354,600——
2012-02-09$54.05$54.8587,900——
2012-02-08$53.85$54.65145,000——
2012-02-07$54.28$55.09146,000——
2012-02-06$55.15$55.97309,500——
2012-02-03$56.75$57.59216,000——
2012-02-02$55.49$56.32126,500——
2012-02-01$56.27$57.11172,500——
2012-01-31$54.97$55.7998,000——
2012-01-30$54.94$55.7671,700——
2012-01-27$54.97$55.79128,100——
2012-01-26$54.93$55.7568,900——
2012-01-25$54.64$55.45206,100——
2012-01-24$53.93$54.7387,400——
2012-01-23$52.86$53.6555,800——
2012-01-20$53.95$54.7568,600——
2012-01-19$53.79$54.59215,500——
2012-01-18$52.72$53.5076,400——
2012-01-17$52.58$53.3656,200——
2012-01-13$53.00$53.7968,700——
2012-01-12$53.06$53.8554,000——
2012-01-11$53.50$54.3060,900——
2012-01-10$53.27$54.06107,800——
2012-01-09$54.01$54.8163,400——
2012-01-06$54.43$55.2492,900——
2012-01-05$54.11$54.9156,900——
2012-01-04$53.96$54.7679,500——
2012-01-03$53.25$54.0499,300——