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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$189.24$225.82161,800——
2020-12-30$185.99$221.94192,300——
2020-12-29$181.20$216.22195,800——
2020-12-28$180.91$215.88192,200——
2020-12-24$179.23$213.8769,400——
2020-12-23$179.39$214.07147,500——
2020-12-22$175.16$209.02188,000——
2020-12-21$174.22$207.90293,400——
2020-12-18$175.12$208.97479,600——
2020-12-17$176.00$210.02142,600——
2020-12-16$174.37$208.07206,400——
2020-12-15$174.17$207.84172,900——
2020-12-14$172.43$205.76184,500——
2020-12-11$174.71$208.48303,000——
2020-12-10$177.80$212.17182,700——
2020-12-09$177.95$212.35208,300——
2020-12-08$180.32$215.17119,800——
2020-12-07$179.05$213.66127,300——
2020-12-04$180.63$215.54146,000——
2020-12-03$180.67$215.59152,200——
2020-12-02$174.13$207.79102,800——
2020-12-01$172.59$205.9590,100——
2020-11-30$170.19$203.09146,600——
2020-11-27$177.69$212.04176,300——
2020-11-25$172.37$205.6997,700——
2020-11-24$171.25$204.35211,300——
2020-11-23$165.08$196.99155,900——
2020-11-20$154.94$184.89125,600——
2020-11-19$158.32$188.92114,900——
2020-11-18$156.82$187.13155,800——
2020-11-17$159.52$190.35127,300——
2020-11-16$162.11$193.44200,400——
2020-11-13$154.72$184.63131,600——
2020-11-12$145.86$174.05156,500——
2020-11-11$150.70$179.83134,700——
2020-11-10$153.94$183.70153,400——
2020-11-09$153.15$182.75429,700——
2020-11-06$137.97$164.6491,200——
2020-11-05$138.94$165.8098,400——
2020-11-04$132.50$158.11106,600——
2020-11-03$133.67$159.51126,400——
2020-11-02$131.38$156.78166,100——
2020-10-30$134.76$160.81203,700——
2020-10-29$137.57$164.16243,100——
2020-10-28$123.90$147.85231,500——
2020-10-27$132.29$157.86166,200——
2020-10-26$136.01$162.30156,100——
2020-10-23$142.28$169.78131,100——
2020-10-22$141.04$168.30167,800——
2020-10-21$132.48$158.09116,400——
2020-10-20$134.42$160.40132,000——
2020-10-19$132.56$158.18103,000——
2020-10-16$130.09$155.24129,200——
2020-10-15$130.29$155.47137,600——
2020-10-14$128.97$153.90135,800——
2020-10-13$127.58$152.24186,400——
2020-10-12$127.95$152.68230,000——
2020-10-09$124.41$148.46203,900——
2020-10-08$121.78$145.32276,400——
2020-10-07$116.33$138.82286,200——
2020-10-06$112.73$134.52347,000——
2020-10-05$117.66$140.40234,500——
2020-10-02$119.65$142.78445,300——
2020-10-01$118.18$141.02286,200——
2020-09-30$119.80$142.96263,000——
2020-09-29$121.09$144.50187,800——
2020-09-28$127.11$151.68188,400——
2020-09-25$123.76$147.68115,100——
2020-09-24$121.50$144.99172,300——
2020-09-23$125.48$149.73108,000——
2020-09-22$126.88$151.4189,100——
2020-09-21$126.34$150.76144,400——
2020-09-18$134.50$160.50372,800——
2020-09-17$138.51$165.28141,100——
2020-09-16$142.21$169.70185,200——
2020-09-15$138.47$165.24130,700——
2020-09-14$136.42$162.79132,100——
2020-09-11$133.08$158.80361,800——
2020-09-10$134.32$160.28128,700——
2020-09-09$133.84$159.71282,100——
2020-09-08$134.54$160.55315,200——
2020-09-04$133.65$159.48249,100——
2020-09-03$131.64$157.09301,400——
2020-09-02$132.56$158.18278,500——
2020-09-01$128.55$153.40142,500——
2020-08-31$128.60$153.46228,700——
2020-08-28$132.99$158.70340,100——
2020-08-27$131.55$156.98260,800——
2020-08-26$122.70$146.42147,000——
2020-08-25$123.61$147.50213,200——
2020-08-24$124.20$148.21281,400——
2020-08-21$115.63$137.98133,600——
2020-08-20$116.96$139.57135,200——
2020-08-19$116.82$139.40126,600——
2020-08-18$117.08$139.71116,600——
2020-08-17$116.38$138.88164,400——
2020-08-14$118.40$141.29110,000——
2020-08-13$118.06$140.88167,000——
2020-08-12$119.89$143.06184,700——
2020-08-11$121.95$145.52378,900——
2020-08-10$119.23$142.28288,900——
2020-08-07$118.16$141.00140,100——
2020-08-06$118.01$140.82229,000——
2020-08-05$115.28$137.56195,500——
2020-08-04$113.84$135.84217,400——
2020-08-03$111.37$132.90210,700——
2020-07-31$112.03$133.68161,600——
2020-07-30$111.49$133.04272,500——
2020-07-29$114.79$136.98263,700——
2020-07-28$115.01$137.24157,300——
2020-07-27$113.47$135.40125,000——
2020-07-24$113.58$135.53137,700——
2020-07-23$113.76$135.75152,200——
2020-07-22$113.17$135.0599,900——
2020-07-21$113.16$135.03133,900——
2020-07-20$110.25$131.56191,000——
2020-07-17$113.34$135.25207,900——
2020-07-16$115.77$138.15217,300——
2020-07-15$118.81$141.78245,100——
2020-07-14$111.89$133.52155,200——
2020-07-13$109.89$131.13291,900——
2020-07-10$110.29$131.61255,000——
2020-07-09$101.74$121.41310,000——
2020-07-08$110.21$131.51184,400——
2020-07-07$106.81$127.46152,400——
2020-07-06$111.32$132.84122,200——
2020-07-02$109.22$130.33110,200——
2020-07-01$108.29$129.22248,500——
2020-06-30$109.21$130.32198,200——
2020-06-29$111.63$133.21277,300——
2020-06-26$106.70$127.32753,600——
2020-06-25$106.95$127.62252,900——
2020-06-24$107.89$128.74210,500——
2020-06-23$114.50$136.63302,200——
2020-06-22$110.30$131.62342,300——
2020-06-19$109.34$130.47415,300——
2020-06-18$114.02$136.06146,900——
2020-06-17$113.97$136.00231,500——
2020-06-16$115.34$137.63276,200——
2020-06-15$114.24$136.32248,400——
2020-06-12$112.99$134.83593,900——
2020-06-11$106.97$127.65395,500——
2020-06-10$121.93$145.50329,200——
2020-06-09$129.97$155.09409,400——
2020-06-08$133.75$159.60462,900——
2020-06-05$124.10$148.09656,200——
2020-06-04$125.84$150.16650,300——
2020-06-03$121.66$145.18525,000——
2020-06-02$112.65$134.42308,300——
2020-06-01$108.96$130.02337,000——
2020-05-29$106.55$127.15308,100——
2020-05-28$105.94$126.42409,700——
2020-05-27$109.56$130.74665,900——
2020-05-26$101.29$120.87496,100——
2020-05-22$87.50$104.41218,200——
2020-05-21$89.64$106.97279,700——
2020-05-20$86.59$103.33272,200——
2020-05-19$82.90$98.92303,900——
2020-05-18$85.55$102.09546,700——
2020-05-15$75.51$90.11526,400——
2020-05-14$74.39$88.77578,400——
2020-05-13$77.65$92.661,112,000——
2020-05-12$73.20$87.35484,500——
2020-05-11$73.80$88.07581,400——
2020-05-08$75.41$89.99356,800——
2020-05-07$66.23$79.03607,000——
2020-05-06$66.29$79.10322,200——
2020-05-05$68.96$82.29348,100——
2020-05-04$70.04$83.58350,200——
2020-05-01$73.83$88.10182,200——
2020-04-30$78.48$93.65245,700——
2020-04-29$83.16$99.23416,000——
2020-04-28$76.97$91.85345,900——
2020-04-27$69.57$83.02242,500——
2020-04-24$69.58$83.03144,200——
2020-04-23$70.04$83.58260,700——
2020-04-22$71.08$84.82331,300——
2020-04-21$72.72$86.78185,700——
2020-04-20$71.99$85.91169,900——
2020-04-17$74.99$89.49195,500——
2020-04-16$72.55$86.57246,500——
2020-04-15$77.72$92.74233,200——
2020-04-14$79.08$94.37211,400——
2020-04-13$75.88$90.55264,500——
2020-04-09$83.33$99.44376,900——
2020-04-08$79.22$94.53277,400——
2020-04-07$81.63$97.41374,600——
2020-04-06$74.86$89.33376,200——
2020-04-03$69.35$82.75330,900——
2020-04-02$69.50$82.93249,200——
2020-04-01$71.29$85.07223,200——
2020-03-31$81.80$97.61189,100——
2020-03-30$84.99$101.42184,400——
2020-03-27$90.91$108.48283,800——
2020-03-26$97.21$116.00254,100——
2020-03-25$92.54$110.43474,200——
2020-03-24$92.68$110.59358,000——
2020-03-23$71.71$85.57303,100——
2020-03-20$68.82$82.12335,900——
2020-03-19$72.50$86.51341,000——
2020-03-18$74.20$88.54554,600——
2020-03-17$103.53$123.54390,500——
2020-03-16$88.02$105.03451,300——
2020-03-13$113.31$135.21372,700——
2020-03-12$102.55$122.37747,100——
2020-03-11$119.97$143.16368,600——
2020-03-10$127.00$151.55498,900——
2020-03-09$118.40$141.29376,500——
2020-03-06$121.76$145.30282,900——
2020-03-05$123.50$147.37326,500——
2020-03-04$136.28$162.62410,900——
2020-03-03$131.93$157.43363,400——
2020-03-02$137.43$163.99524,500——
2020-02-28$135.54$161.74559,300——
2020-02-27$130.96$155.44395,500——
2020-02-26$144.73$171.78153,800——
2020-02-25$148.07$175.75256,100——
2020-02-24$154.72$183.64183,000——
2020-02-21$162.86$193.30305,900——
2020-02-20$163.63$194.22191,300——
2020-02-19$164.87$195.69204,600——
2020-02-18$165.53$196.47206,800——
2020-02-14$165.45$196.3874,300——
2020-02-13$167.10$198.3387,300——
2020-02-12$166.38$197.48116,100——
2020-02-11$164.02$194.68102,900——
2020-02-10$159.90$189.79193,000——
2020-02-07$162.58$192.97230,100——
2020-02-06$167.78$199.14115,800——
2020-02-05$171.74$203.84170,500——
2020-02-04$171.01$202.97141,300——
2020-02-03$165.74$196.72202,700——
2020-01-31$168.04$199.45224,700——
2020-01-30$169.73$201.46244,100——
2020-01-29$163.16$193.66321,400——
2020-01-28$170.76$202.68164,500——
2020-01-27$166.69$197.85260,200——
2020-01-24$173.00$205.34127,700——
2020-01-23$174.80$207.47210,900——
2020-01-22$170.55$202.43210,500——
2020-01-21$170.06$201.85187,000——
2020-01-17$177.79$211.02637,100——
2020-01-16$177.60$210.8099,600——
2020-01-15$176.03$208.93115,800——
2020-01-14$174.10$206.64129,300——
2020-01-13$174.70$207.35100,500——
2020-01-10$174.67$207.3277,800——
2020-01-09$175.14$207.88128,400——
2020-01-08$173.74$206.2191,600——
2020-01-07$171.10$203.0862,300——
2020-01-06$171.00$202.96149,700——
2020-01-03$173.53$205.97123,300——
2020-01-02$176.05$208.96101,200——