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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$174.04$206.5783,000——
2019-12-30$175.32$208.09146,800——
2019-12-27$177.37$210.5260,800——
2019-12-26$178.93$212.3760,500——
2019-12-24$180.15$213.8238,000——
2019-12-23$180.06$213.7288,700——
2019-12-20$179.47$213.02196,000——
2019-12-19$178.31$211.64107,700——
2019-12-18$176.18$209.1191,000——
2019-12-17$178.26$211.58156,200——
2019-12-16$175.15$207.89194,600——
2019-12-13$174.13$206.68151,000——
2019-12-12$171.71$203.81106,300——
2019-12-11$171.36$203.39135,900——
2019-12-10$172.19$204.38175,600——
2019-12-09$171.78$203.89153,600——
2019-12-06$171.19$203.19120,800——
2019-12-05$169.54$201.2394,500——
2019-12-04$168.52$200.0299,400——
2019-12-03$168.82$200.38141,600——
2019-12-02$169.52$201.21170,700——
2019-11-29$169.73$201.4660,200——
2019-11-27$172.15$204.33132,400——
2019-11-26$169.65$201.36343,700——
2019-11-25$169.42$201.09132,000——
2019-11-22$169.22$200.85112,500——
2019-11-21$167.29$198.56120,800——
2019-11-20$168.89$199.6391,700——
2019-11-19$171.21$202.3765,400——
2019-11-18$170.06$201.01124,900——
2019-11-15$170.30$201.29132,400——
2019-11-14$170.08$201.03109,800——
2019-11-13$172.08$203.40476,900——
2019-11-12$168.21$198.82100,300——
2019-11-11$170.05$201.00198,700——
2019-11-08$168.32$198.9595,900——
2019-11-07$168.12$198.72114,400——
2019-11-06$168.16$198.76101,400——
2019-11-05$167.17$197.59138,100——
2019-11-04$167.88$198.43139,100——
2019-11-01$167.77$198.3092,600——
2019-10-31$167.33$197.78172,700——
2019-10-30$167.58$198.08206,900——
2019-10-29$167.72$198.24132,000——
2019-10-28$170.75$201.83296,400——
2019-10-25$166.18$196.42668,100——
2019-10-24$154.38$182.48385,100——
2019-10-23$152.71$180.5074,800——
2019-10-22$153.03$180.8886,000——
2019-10-21$152.95$180.7998,300——
2019-10-18$152.00$179.66105,300——
2019-10-17$152.42$180.16107,700——
2019-10-16$151.11$178.61108,800——
2019-10-15$151.35$178.90143,200——
2019-10-14$149.92$177.2056,700——
2019-10-11$150.02$177.32113,500——
2019-10-10$149.33$176.51153,300——
2019-10-09$148.58$175.62128,600——
2019-10-08$147.78$174.68119,900——
2019-10-07$148.72$175.79101,600——
2019-10-04$147.61$174.4768,600——
2019-10-03$146.80$173.52147,100——
2019-10-02$149.21$176.37135,600——
2019-10-01$150.03$177.33123,800——
2019-09-30$149.66$176.90226,400——
2019-09-27$149.02$176.14127,000——
2019-09-26$149.48$176.68111,600——
2019-09-25$148.50$175.53119,300——
2019-09-24$149.38$176.57358,800——
2019-09-23$150.09$177.4189,300——
2019-09-20$150.28$177.63151,000——
2019-09-19$151.43$178.99136,300——
2019-09-18$152.22$179.10127,300——
2019-09-17$151.52$178.27107,600——
2019-09-16$150.68$177.28139,700——
2019-09-13$150.88$177.52142,100——
2019-09-12$151.73$178.52141,100——
2019-09-11$151.21$177.91214,900——
2019-09-10$147.20$173.19175,600——
2019-09-09$148.95$175.25496,800——
2019-09-06$147.45$173.48144,800——
2019-09-05$147.43$173.46237,700——
2019-09-04$143.27$168.57205,500——
2019-09-03$141.56$166.55211,100——
2019-08-30$141.99$167.06137,900——
2019-08-29$141.50$166.48191,900——
2019-08-28$139.74$164.41398,800——
2019-08-27$138.82$163.33114,000——
2019-08-26$140.42$165.21293,500——
2019-08-23$140.70$165.54175,900——
2019-08-22$142.12$167.21348,500——
2019-08-21$143.31$168.61106,900——
2019-08-20$141.48$166.46412,000——
2019-08-19$142.04$167.12148,100——
2019-08-16$142.81$168.0271,400——
2019-08-15$140.89$165.77150,600——
2019-08-14$142.00$167.07153,600——
2019-08-13$142.65$167.84112,700——
2019-08-12$144.10$169.54272,100——
2019-08-09$146.15$171.95115,300——
2019-08-08$148.74$175.00263,900——
2019-08-07$147.06$173.03131,200——
2019-08-06$146.80$172.72258,500——
2019-08-05$145.71$171.44180,500——
2019-08-02$147.65$173.72159,700——
2019-08-01$148.13$174.28172,200——
2019-07-31$149.85$176.31272,000——
2019-07-30$151.26$177.97123,000——
2019-07-29$152.16$179.03192,600——
2019-07-26$152.63$179.58264,800——
2019-07-25$152.01$178.85515,400——
2019-07-24$148.77$175.04337,800——
2019-07-23$147.66$173.73162,900——
2019-07-22$145.36$171.02217,500——
2019-07-19$143.89$169.30180,800——
2019-07-18$147.34$173.35181,400——
2019-07-17$147.85$173.95120,900——
2019-07-16$148.55$174.78164,000——
2019-07-15$148.23$174.40136,800——
2019-07-12$148.67$174.92130,100——
2019-07-11$144.50$170.0166,100——
2019-07-10$145.60$171.3193,700——
2019-07-09$144.10$169.54103,400——
2019-07-08$146.30$172.13107,600——
2019-07-05$144.73$170.2891,100——
2019-07-03$143.18$168.4671,900——
2019-07-02$141.43$166.40145,800——
2019-07-01$143.08$168.34109,200——
2019-06-28$143.50$168.84164,900——
2019-06-27$140.29$165.06135,700——
2019-06-26$137.40$161.66126,300——
2019-06-25$134.51$158.26153,400——
2019-06-24$134.83$158.6488,800——
2019-06-21$135.11$158.97178,000——
2019-06-20$139.51$164.1499,300——
2019-06-19$142.69$167.8871,000——
2019-06-18$142.39$167.53253,200——
2019-06-17$141.60$166.60131,700——
2019-06-14$141.99$167.0695,900——
2019-06-13$145.97$171.74168,500——
2019-06-12$143.89$168.4793,700——
2019-06-11$142.66$167.0392,000——
2019-06-10$142.39$166.72113,500——
2019-06-07$142.35$166.6773,900——
2019-06-06$142.36$166.68102,800——
2019-06-05$144.10$168.7284,900——
2019-06-04$142.93$167.3574,700——
2019-06-03$139.04$162.79169,800——
2019-05-31$140.11$164.0578,600——
2019-05-30$142.42$166.7599,400——
2019-05-29$142.96$167.38223,200——
2019-05-28$142.44$166.7759,300——
2019-05-24$141.96$166.2155,900——
2019-05-23$142.71$167.0967,900——
2019-05-22$143.00$167.43117,300——
2019-05-21$146.28$171.27132,900——
2019-05-20$141.96$166.21187,800——
2019-05-17$143.55$168.07151,600——
2019-05-16$144.26$168.91182,700——
2019-05-15$144.51$169.20172,100——
2019-05-14$144.50$169.19222,400——
2019-05-13$140.16$164.10213,000——
2019-05-10$143.28$167.76112,100——
2019-05-09$142.36$166.68110,800——
2019-05-08$142.13$166.41118,500——
2019-05-07$144.67$169.3992,000——
2019-05-06$147.09$172.2286,000——
2019-05-03$147.26$172.42159,600——
2019-05-02$146.53$171.5682,700——
2019-05-01$145.56$170.43186,800——
2019-04-30$146.88$171.97190,300——
2019-04-29$144.18$168.81243,200——
2019-04-26$140.97$165.05181,900——
2019-04-25$139.98$163.89391,400——
2019-04-24$133.13$155.87213,300——
2019-04-23$132.13$154.70133,400——
2019-04-22$130.35$152.62129,300——
2019-04-18$131.15$153.56104,100——
2019-04-17$133.65$156.48123,100——
2019-04-16$134.51$157.49148,900——
2019-04-15$132.93$155.64174,400——
2019-04-12$134.17$157.09216,800——
2019-04-11$136.39$159.69149,500——
2019-04-10$136.75$160.1198,300——
2019-04-09$133.87$156.74168,200——
2019-04-08$137.92$161.48216,500——
2019-04-05$136.99$160.39181,900——
2019-04-04$135.95$159.1891,100——
2019-04-03$134.30$157.24148,600——
2019-04-02$133.28$156.05228,200——
2019-04-01$129.89$152.08204,900——
2019-03-29$129.47$151.59186,100——
2019-03-28$126.78$148.4489,400——
2019-03-27$126.38$147.97176,000——
2019-03-26$124.01$145.20161,100——
2019-03-25$121.97$142.8192,200——
2019-03-22$122.15$143.02158,700——
2019-03-21$127.07$148.78111,800——
2019-03-20$125.65$147.12143,800——
2019-03-19$126.25$147.82101,400——
2019-03-18$126.11$147.65214,600——
2019-03-15$125.89$147.40233,400——
2019-03-14$127.36$149.12212,000——
2019-03-13$127.69$149.50308,500——
2019-03-12$126.72$148.37230,400——
2019-03-11$128.23$150.14236,800——
2019-03-08$126.82$148.49169,300——
2019-03-07$127.01$148.71248,400——
2019-03-06$129.62$151.76198,100——
2019-03-05$129.93$152.13170,500——
2019-03-04$130.22$152.47184,600——
2019-03-01$131.27$153.70191,800——
2019-02-28$132.10$154.67102,700——
2019-02-27$132.69$154.54222,400——
2019-02-26$141.26$164.5297,600——
2019-02-25$140.91$164.1173,400——
2019-02-22$140.78$163.96102,800——
2019-02-21$137.02$159.58109,400——
2019-02-20$136.43$158.89181,900——
2019-02-19$141.39$164.67307,300——
2019-02-15$139.21$162.13102,000——
2019-02-14$139.74$162.75154,000——
2019-02-13$138.15$160.90112,400——
2019-02-12$135.93$158.31125,300——
2019-02-11$137.21$159.80103,000——
2019-02-08$135.76$158.1192,500——
2019-02-07$136.12$158.53132,700——
2019-02-06$135.09$157.33155,400——
2019-02-05$135.78$158.14195,400——
2019-02-04$139.03$161.92321,600——
2019-02-01$135.85$158.22391,400——
2019-01-31$130.00$151.41643,500——
2019-01-30$125.74$146.44283,200——
2019-01-29$125.00$145.58217,100——
2019-01-28$124.05$144.48217,300——
2019-01-25$121.78$141.83185,800——
2019-01-24$121.45$141.45127,300——
2019-01-23$119.04$138.64113,400——
2019-01-22$119.51$139.19158,200——
2019-01-18$122.69$142.89151,500——
2019-01-17$122.01$142.10116,000——
2019-01-16$119.60$139.29138,000——
2019-01-15$119.44$139.11116,000——
2019-01-14$120.49$140.33144,600——
2019-01-11$121.33$141.31131,400——
2019-01-10$120.26$140.06220,400——
2019-01-09$116.71$135.93154,400——
2019-01-08$111.23$129.55202,900——
2019-01-07$109.35$127.36168,800——
2019-01-04$108.09$125.89219,900——
2019-01-03$101.43$118.13184,600——
2019-01-02$103.89$121.00305,900——