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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$105.44$112.3556,700——
2013-12-30$105.26$112.1551,400——
2013-12-27$104.22$111.0576,400——
2013-12-26$107.75$114.8166,900——
2013-12-24$106.57$113.5547,900——
2013-12-23$106.60$113.58100,400——
2013-12-20$106.46$113.43175,000——
2013-12-19$105.49$112.4055,500——
2013-12-18$107.88$114.9567,300——
2013-12-17$107.80$114.86101,600——
2013-12-16$106.56$113.5451,000——
2013-12-13$105.04$111.9262,800——
2013-12-12$104.80$111.6669,900——
2013-12-11$103.85$110.6572,600——
2013-12-10$107.40$112.0475,800——
2013-12-09$107.85$112.5157,600——
2013-12-06$107.81$112.4639,800——
2013-12-05$107.65$112.3065,600——
2013-12-04$107.33$111.9649,200——
2013-12-03$108.78$113.4868,800——
2013-12-02$110.94$115.7367,200——
2013-11-29$110.70$115.4852,900——
2013-11-27$113.97$118.8955,800——
2013-11-26$112.50$117.3669,500——
2013-11-25$113.61$118.5177,400——
2013-11-22$110.04$114.7977,300——
2013-11-21$107.38$112.0245,800——
2013-11-20$106.14$110.7242,900——
2013-11-19$106.51$111.1171,900——
2013-11-18$105.90$110.4745,900——
2013-11-15$107.60$112.2442,900——
2013-11-14$106.30$110.8933,700——
2013-11-13$107.27$111.9065,900——
2013-11-12$107.79$112.4480,800——
2013-11-11$105.50$110.0538,700——
2013-11-08$106.20$110.7856,900——
2013-11-07$104.84$109.3773,200——
2013-11-06$105.77$110.3464,500——
2013-11-05$107.76$112.4163,600——
2013-11-04$105.57$110.13110,300——
2013-11-01$105.57$110.1383,200——
2013-10-31$104.27$108.7772,300——
2013-10-30$106.17$110.7549,600——
2013-10-29$106.47$111.0768,000——
2013-10-28$106.08$110.6654,100——
2013-10-25$106.52$111.1262,800——
2013-10-24$105.85$110.42134,700——
2013-10-23$106.49$111.09123,000——
2013-10-22$107.43$112.07111,000——
2013-10-21$106.97$111.5952,100——
2013-10-18$106.84$111.45132,000——
2013-10-17$105.23$109.7795,900——
2013-10-16$103.22$107.6880,200——
2013-10-15$101.20$105.5789,500——
2013-10-14$103.27$107.73133,200——
2013-10-11$99.80$104.1197,900——
2013-10-10$98.19$102.43124,900——
2013-10-09$97.26$101.46141,200——
2013-10-08$98.93$103.2088,400——
2013-10-07$101.70$106.0987,400——
2013-10-04$102.60$107.0391,300——
2013-10-03$102.77$107.2198,100——
2013-10-02$103.85$108.3382,300——
2013-10-01$107.12$111.7470,800——
2013-09-30$105.36$109.91112,000——
2013-09-27$106.08$110.66159,400——
2013-09-26$103.19$107.6473,000——
2013-09-25$101.30$105.6759,700——
2013-09-24$100.86$105.21144,800——
2013-09-23$97.23$101.43105,500——
2013-09-20$97.91$102.14236,100——
2013-09-19$102.99$107.44129,200——
2013-09-18$101.50$105.8872,100——
2013-09-17$99.78$104.0950,100——
2013-09-16$98.44$102.6988,700——
2013-09-13$98.40$102.6583,400——
2013-09-12$96.53$100.7045,900——
2013-09-11$98.28$102.5248,100——
2013-09-10$98.84$103.1157,000——
2013-09-09$95.68$99.81117,400——
2013-09-06$93.22$97.2479,600——
2013-09-05$94.70$98.7938,400——
2013-09-04$94.60$98.6888,200——
2013-09-03$93.64$97.6865,900——
2013-08-30$94.51$98.5989,400——
2013-08-29$95.21$99.3234,000——
2013-08-28$93.25$97.2847,700——
2013-08-27$94.53$98.6173,600——
2013-08-26$96.01$100.1537,900——
2013-08-23$95.45$99.5746,800——
2013-08-22$96.22$100.3730,600——
2013-08-21$94.45$98.5353,800——
2013-08-20$95.08$99.1861,800——
2013-08-19$93.81$97.8686,600——
2013-08-16$94.56$98.6439,400——
2013-08-15$95.05$99.15133,900——
2013-08-14$94.42$98.50108,100——
2013-08-13$95.62$99.75114,400——
2013-08-12$97.62$101.8347,300——
2013-08-09$97.87$102.09122,900——
2013-08-08$97.78$102.0089,700——
2013-08-07$97.91$102.1474,100——
2013-08-06$98.00$102.2350,700——
2013-08-05$98.39$102.6495,300——
2013-08-02$97.82$102.0492,200——
2013-08-01$98.00$102.2376,900——
2013-07-31$97.38$101.58142,700——
2013-07-30$98.28$102.52146,600——
2013-07-29$96.83$101.01136,200——
2013-07-26$95.36$99.48130,800——
2013-07-25$93.77$97.82265,200——
2013-07-24$92.89$96.90293,800——
2013-07-23$94.50$98.58458,600——
2013-07-22$106.90$111.5193,400——
2013-07-19$105.33$109.8887,600——
2013-07-18$106.03$110.6169,800——
2013-07-17$105.79$110.36110,900——
2013-07-16$103.09$107.5475,200——
2013-07-15$102.74$107.18180,400——
2013-07-12$99.12$103.40183,100——
2013-07-11$100.47$104.81135,800——
2013-07-10$98.40$102.65160,200——
2013-07-09$98.48$102.73361,600——
2013-07-08$106.09$110.6794,200——
2013-07-05$106.93$111.5569,800——
2013-07-03$107.47$112.1118,000——
2013-07-02$107.30$111.9387,800——
2013-07-01$107.45$112.09117,700——
2013-06-28$105.99$110.57170,400——
2013-06-27$105.40$109.9591,000——
2013-06-26$104.91$109.44185,400——
2013-06-25$106.58$111.1884,300——
2013-06-24$103.43$107.89101,000——
2013-06-21$102.02$106.42209,400——
2013-06-20$102.00$106.40117,300——
2013-06-19$104.92$109.4556,400——
2013-06-18$105.41$109.9670,800——
2013-06-17$102.20$106.6153,900——
2013-06-14$100.95$105.3163,400——
2013-06-13$101.72$106.1157,300——
2013-06-12$100.77$105.1299,300——
2013-06-11$101.21$105.5893,500——
2013-06-10$100.81$105.1697,900——
2013-06-07$99.98$104.3080,600——
2013-06-06$95.94$100.08122,300——
2013-06-05$95.88$100.02224,200——
2013-06-04$96.38$100.54127,100——
2013-06-03$95.40$99.52167,400——
2013-05-31$92.51$96.5074,800——
2013-05-30$92.79$96.8088,100——
2013-05-29$91.88$95.85126,400——
2013-05-28$93.85$97.9075,500——
2013-05-24$93.33$97.3639,200——
2013-05-23$92.62$96.6270,300——
2013-05-22$92.34$96.3398,600——
2013-05-21$92.75$96.75105,600——
2013-05-20$93.42$97.45114,000——
2013-05-17$95.23$99.3493,000——
2013-05-16$94.71$98.80128,500——
2013-05-15$94.12$98.18236,000——
2013-05-14$91.86$95.83157,900——
2013-05-13$91.86$95.8358,900——
2013-05-10$92.42$96.4160,800——
2013-05-09$91.43$95.3885,600——
2013-05-08$92.09$96.0771,100——
2013-05-07$91.42$95.37131,100——
2013-05-06$91.23$95.1775,300——
2013-05-03$90.34$94.2488,800——
2013-05-02$89.18$93.0374,500——
2013-05-01$87.78$91.5786,600——
2013-04-30$89.90$93.7897,200——
2013-04-29$89.98$93.8687,500——
2013-04-26$89.79$93.6788,000——
2013-04-25$90.46$94.3774,300——
2013-04-24$92.23$96.21115,600——
2013-04-23$92.69$96.69118,400——
2013-04-22$92.01$95.98146,300——
2013-04-19$90.53$94.4498,000——
2013-04-18$88.83$92.66105,000——
2013-04-17$89.14$92.9977,700——
2013-04-16$89.13$92.9874,900——
2013-04-15$86.00$89.71101,700——
2013-04-12$88.50$92.3245,200——
2013-04-11$88.34$92.1551,700——
2013-04-10$87.82$91.61157,700——
2013-04-09$86.26$89.9877,300——
2013-04-08$86.57$90.3177,500——
2013-04-05$85.61$89.3175,400——
2013-04-04$84.99$88.6686,600——
2013-04-03$83.48$87.08138,800——
2013-04-02$86.32$90.05192,000——
2013-04-01$86.75$90.49176,400——
2013-03-28$88.78$92.61123,700——
2013-03-27$88.30$92.11105,100——
2013-03-26$86.45$90.18149,300——
2013-03-25$85.83$89.5494,500——
2013-03-22$86.46$90.1971,900——
2013-03-21$86.72$90.46100,700——
2013-03-20$88.04$91.84125,300——
2013-03-19$87.91$91.71109,200——
2013-03-18$86.87$90.6282,200——
2013-03-15$86.14$89.86115,800——
2013-03-14$86.73$90.4799,800——
2013-03-13$85.70$89.4089,500——
2013-03-12$84.76$88.4229,400——
2013-03-11$85.33$89.0147,500——
2013-03-08$85.24$88.92104,000——
2013-03-07$84.43$88.0777,100——
2013-03-06$83.92$87.5496,900——
2013-03-05$84.82$88.48127,100——
2013-03-04$83.16$86.75221,100——
2013-03-01$81.26$84.77205,600——
2013-02-28$80.29$83.7687,000——
2013-02-27$80.71$84.19118,500——
2013-02-26$80.29$83.7697,700——
2013-02-25$79.18$82.6086,100——
2013-02-22$80.34$83.8185,300——
2013-02-21$79.58$83.02101,300——
2013-02-20$79.03$82.44153,400——
2013-02-19$80.34$83.81111,000——
2013-02-15$80.44$83.91110,400——
2013-02-14$79.06$82.4790,400——
2013-02-13$79.75$83.19210,600——
2013-02-12$78.03$81.4091,800——
2013-02-11$78.34$81.72125,000——
2013-02-08$78.12$81.4994,100——
2013-02-07$78.01$81.38139,700——
2013-02-06$76.57$79.88163,400——
2013-02-05$74.83$78.06167,100——
2013-02-04$74.38$77.59182,200——
2013-02-01$74.86$78.09120,000——
2013-01-31$74.47$77.68142,300——
2013-01-30$73.75$76.93193,900——
2013-01-29$76.49$79.79192,200——
2013-01-28$75.24$78.49161,000——
2013-01-25$74.01$77.20139,100——
2013-01-24$73.77$76.95162,200——
2013-01-23$74.61$77.8390,300——
2013-01-22$74.86$78.09119,000——
2013-01-18$73.99$77.18192,300——
2013-01-17$74.16$77.36204,200——
2013-01-16$74.52$77.7484,000——
2013-01-15$74.94$78.1881,500——
2013-01-14$74.65$77.87158,200——
2013-01-11$73.31$76.47170,800——
2013-01-10$75.78$79.05102,200——
2013-01-09$76.86$80.18148,300——
2013-01-08$76.59$79.90189,500——
2013-01-07$77.91$81.27184,400——
2013-01-04$77.23$80.56159,000——
2013-01-03$75.43$78.69120,300——
2013-01-02$75.48$78.74123,100——