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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$187.04$223.19156,800——
2021-12-30$188.99$225.52171,200——
2021-12-29$190.66$227.51123,400——
2021-12-28$190.98$227.90134,600——
2021-12-27$189.17$225.74133,500——
2021-12-23$190.18$226.94160,400——
2021-12-22$188.20$224.58159,300——
2021-12-21$187.38$223.60234,300——
2021-12-20$176.77$210.94230,900——
2021-12-17$176.72$210.88528,800——
2021-12-16$172.19$205.47230,300——
2021-12-15$178.72$213.27302,800——
2021-12-14$177.40$211.69231,100——
2021-12-13$179.38$214.05208,200——
2021-12-10$185.34$221.17263,800——
2021-12-09$191.00$227.92164,800——
2021-12-08$192.20$229.35301,500——
2021-12-07$184.94$220.69251,100——
2021-12-06$183.99$219.55211,400——
2021-12-03$174.45$208.17175,800——
2021-12-02$178.43$212.92270,600——
2021-12-01$163.67$195.31278,300——
2021-11-30$173.22$206.70143,900——
2021-11-29$175.30$209.18194,000——
2021-11-26$174.59$208.34214,600——
2021-11-24$185.57$221.4486,300——
2021-11-23$185.35$221.18130,200——
2021-11-22$185.36$221.19230,500——
2021-11-19$183.12$218.52136,800——
2021-11-18$184.94$220.69180,900——
2021-11-17$187.83$224.1492,300——
2021-11-16$188.39$224.80183,300——
2021-11-15$188.23$224.6169,600——
2021-11-12$186.20$222.1989,000——
2021-11-11$188.71$225.19104,900——
2021-11-10$190.22$226.99148,900——
2021-11-09$193.51$230.91108,000——
2021-11-08$192.75$230.01174,300——
2021-11-05$191.30$228.28217,400——
2021-11-04$181.72$216.85131,100——
2021-11-03$184.46$220.12131,800——
2021-11-02$179.98$214.77117,000——
2021-11-01$178.63$213.16221,900——
2021-10-29$175.27$209.15130,500——
2021-10-28$175.10$208.95292,700——
2021-10-27$179.04$213.65180,900——
2021-10-26$180.82$215.77181,500——
2021-10-25$183.82$219.3599,500——
2021-10-22$183.93$219.4883,400——
2021-10-21$187.07$223.23106,800——
2021-10-20$186.78$222.8875,400——
2021-10-19$187.78$224.08164,500——
2021-10-18$188.29$224.69178,800——
2021-10-15$190.07$226.81119,800——
2021-10-14$192.94$230.23130,600——
2021-10-13$190.48$227.30141,800——
2021-10-12$193.60$231.0293,200——
2021-10-11$191.71$228.7787,000——
2021-10-08$192.05$229.17130,200——
2021-10-07$194.50$232.10183,800——
2021-10-06$198.67$237.07152,800——
2021-10-05$201.01$239.86111,900——
2021-10-04$202.31$241.42109,400——
2021-10-01$202.48$241.62200,000——
2021-09-30$195.48$233.27113,800——
2021-09-29$201.97$241.01119,500——
2021-09-28$204.71$244.28114,700——
2021-09-27$208.17$248.41243,400——
2021-09-24$206.92$246.92161,200——
2021-09-23$202.40$241.52166,500——
2021-09-22$197.29$235.43131,900——
2021-09-21$190.66$227.51165,900——
2021-09-20$195.15$232.87159,800——
2021-09-17$196.14$234.05271,600——
2021-09-16$195.54$233.34172,900——
2021-09-15$193.43$230.82141,000——
2021-09-14$191.52$228.54146,700——
2021-09-13$194.46$232.05197,300——
2021-09-10$188.72$225.20213,300——
2021-09-09$195.70$233.53163,800——
2021-09-08$192.75$230.01148,700——
2021-09-07$194.01$231.51107,100——
2021-09-03$192.01$229.12112,500——
2021-09-02$193.33$230.7087,000——
2021-09-01$193.38$230.76104,900——
2021-08-31$192.44$229.64132,200——
2021-08-30$188.52$224.96147,600——
2021-08-27$191.18$228.13111,700——
2021-08-26$185.65$221.54101,800——
2021-08-25$189.47$226.09103,800——
2021-08-24$186.68$222.76159,800——
2021-08-23$184.51$220.17122,700——
2021-08-20$177.71$212.06138,000——
2021-08-19$177.34$211.62253,700——
2021-08-18$186.16$222.14106,300——
2021-08-17$187.63$223.90244,200——
2021-08-16$191.83$228.91118,900——
2021-08-13$191.78$228.8587,100——
2021-08-12$196.13$234.0484,600——
2021-08-11$198.34$236.68117,700——
2021-08-10$194.74$232.38144,100——
2021-08-09$189.51$226.14111,100——
2021-08-06$191.80$228.87122,400——
2021-08-05$192.27$229.4398,500——
2021-08-04$185.21$221.01147,100——
2021-08-03$188.69$225.16170,300——
2021-08-02$188.63$225.09133,400——
2021-07-30$190.12$226.87166,400——
2021-07-29$196.23$234.16229,900——
2021-07-28$191.91$229.01159,000——
2021-07-27$192.35$229.53129,200——
2021-07-26$194.10$231.62226,900——
2021-07-23$189.51$226.14166,600——
2021-07-22$190.90$227.80134,600——
2021-07-21$196.36$234.32289,500——
2021-07-20$188.45$224.88293,800——
2021-07-19$174.94$208.75201,600——
2021-07-16$182.26$217.49181,700——
2021-07-15$188.02$224.36152,500——
2021-07-14$186.43$222.47380,800——
2021-07-13$189.25$225.83245,700——
2021-07-12$193.24$230.5987,100——
2021-07-09$192.53$229.7492,000——
2021-07-08$188.70$225.17147,100——
2021-07-07$189.33$225.93165,000——
2021-07-06$191.28$228.25106,900——
2021-07-02$195.13$232.85134,400——
2021-07-01$197.53$235.71198,000——
2021-06-30$194.00$231.50166,900——
2021-06-29$190.50$227.32153,700——
2021-06-28$191.15$228.10277,300——
2021-06-25$190.27$227.05886,000——
2021-06-24$197.54$235.72184,500——
2021-06-23$198.06$236.34185,300——
2021-06-22$199.65$238.24201,500——
2021-06-21$202.98$242.21210,300——
2021-06-18$194.85$232.51345,500——
2021-06-17$200.61$239.39201,500——
2021-06-16$202.52$241.67304,500——
2021-06-15$202.50$241.64271,700——
2021-06-14$207.30$247.37181,500——
2021-06-11$211.03$251.82448,900——
2021-06-10$206.87$246.86260,200——
2021-06-09$214.54$256.01140,500——
2021-06-08$218.19$260.36165,300——
2021-06-07$215.92$257.66154,400——
2021-06-04$217.15$259.12109,200——
2021-06-03$216.02$257.78126,100——
2021-06-02$221.65$264.49183,500——
2021-06-01$228.22$272.33220,500——
2021-05-28$221.46$264.2799,400——
2021-05-27$225.22$268.75157,700——
2021-05-26$224.96$268.44142,300——
2021-05-25$219.91$262.42173,000——
2021-05-24$221.69$264.54175,200——
2021-05-21$216.72$258.61267,400——
2021-05-20$218.83$261.13177,900——
2021-05-19$221.12$263.86163,800——
2021-05-18$222.42$265.41165,300——
2021-05-17$229.33$273.66119,800——
2021-05-14$229.20$273.50236,000——
2021-05-13$222.83$265.90209,500——
2021-05-12$214.21$255.62134,500——
2021-05-11$224.13$267.45312,300——
2021-05-10$219.49$261.92295,800——
2021-05-07$224.74$268.18913,800——
2021-05-06$221.00$263.72944,400——
2021-05-05$234.00$279.23257,100——
2021-05-04$230.36$274.89151,400——
2021-05-03$235.67$281.22158,700——
2021-04-30$235.73$281.3094,700——
2021-04-29$235.53$281.0669,800——
2021-04-28$235.07$280.5187,900——
2021-04-27$239.39$285.6667,500——
2021-04-26$240.59$287.09116,900——
2021-04-23$240.81$287.3697,800——
2021-04-22$232.73$277.72113,800——
2021-04-21$239.45$285.73101,600——
2021-04-20$231.47$276.21142,000——
2021-04-19$243.41$290.4657,200——
2021-04-16$244.08$291.2667,100——
2021-04-15$249.25$297.4352,000——
2021-04-14$248.75$296.8391,000——
2021-04-13$248.31$296.31134,400——
2021-04-12$249.30$297.4995,400——
2021-04-09$252.82$301.69101,300——
2021-04-08$251.01$299.53118,700——
2021-04-07$250.53$298.96101,200——
2021-04-06$251.93$300.6395,400——
2021-04-05$250.11$298.45173,200——
2021-04-01$244.75$292.06107,300——
2021-03-31$244.06$291.24185,600——
2021-03-30$247.58$295.44126,700——
2021-03-29$241.20$287.82219,200——
2021-03-26$250.47$298.88159,800——
2021-03-25$247.01$294.76195,100——
2021-03-24$234.70$280.07186,000——
2021-03-23$241.49$288.17226,000——
2021-03-22$247.96$295.89163,800——
2021-03-19$257.74$307.56267,500——
2021-03-18$255.69$305.11183,800——
2021-03-17$262.63$313.39172,200——
2021-03-16$256.97$306.64186,700——
2021-03-15$268.81$320.77273,700——
2021-03-12$253.71$302.75292,000——
2021-03-11$251.13$299.67198,300——
2021-03-10$250.98$299.49172,600——
2021-03-09$258.21$308.12180,300——
2021-03-08$258.17$308.07211,600——
2021-03-05$244.07$291.25178,500——
2021-03-04$244.03$291.20173,100——
2021-03-03$250.56$298.99206,500——
2021-03-02$252.19$300.94124,600——
2021-03-01$252.19$300.94151,800——
2021-02-26$252.19$300.9495,900——
2021-02-25$248.71$296.78107,900——
2021-02-24$256.97$306.64202,300——
2021-02-23$244.60$291.88188,200——
2021-02-22$247.44$295.27203,200——
2021-02-19$242.76$289.68189,500——
2021-02-18$229.48$273.84144,400——
2021-02-17$223.68$266.9296,300——
2021-02-16$215.45$257.10105,400——
2021-02-12$214.76$256.2784,700——
2021-02-11$215.43$257.07110,700——
2021-02-10$216.29$258.10106,800——
2021-02-09$211.50$252.38131,500——
2021-02-08$212.31$253.35197,800——
2021-02-05$213.49$254.76276,100——
2021-02-04$219.38$261.78315,700——
2021-02-03$193.36$230.74130,400——
2021-02-02$187.70$223.9859,700——
2021-02-01$183.92$219.4780,900——
2021-01-29$181.49$216.5782,300——
2021-01-28$187.82$224.12120,500——
2021-01-27$179.00$213.60139,000——
2021-01-26$187.98$224.3267,600——
2021-01-25$188.64$225.1085,900——
2021-01-22$191.42$228.4285,200——
2021-01-21$190.25$227.02112,300——
2021-01-20$191.31$228.2990,100——
2021-01-19$185.15$220.94161,200——
2021-01-15$185.90$221.83143,900——
2021-01-14$196.11$234.02166,800——
2021-01-13$187.68$223.96122,000——
2021-01-12$187.40$223.6289,100——
2021-01-11$185.69$221.58123,200——
2021-01-08$186.92$223.05123,700——
2021-01-07$190.53$227.36102,700——
2021-01-06$188.52$224.96157,500——
2021-01-05$179.76$214.51108,500——
2021-01-04$174.74$208.52137,300——