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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$82.61$100.15150,500——
2023-12-28$84.14$102.01129,300——
2023-12-27$83.44$101.16120,000——
2023-12-26$83.49$101.22112,700——
2023-12-22$84.49$102.43198,800——
2023-12-21$84.35$102.26236,400——
2023-12-20$81.27$98.53264,200——
2023-12-19$83.46$101.18213,200——
2023-12-18$82.88$100.48275,500——
2023-12-15$82.25$99.71601,200——
2023-12-14$81.17$98.40250,200——
2023-12-13$77.71$94.21409,100——
2023-12-12$75.31$91.30258,400——
2023-12-11$74.15$89.89227,200——
2023-12-08$75.11$91.06438,600——
2023-12-07$75.49$91.52247,500——
2023-12-06$72.53$87.93199,500——
2023-12-05$70.69$85.70216,400——
2023-12-04$73.71$89.36287,200——
2023-12-01$71.35$86.50190,400——
2023-11-30$68.49$83.03222,100——
2023-11-29$68.96$83.60237,300——
2023-11-28$68.03$82.47202,500——
2023-11-27$67.78$82.17378,000——
2023-11-24$69.63$84.41149,800——
2023-11-22$67.81$82.21351,400——
2023-11-21$67.42$81.74272,400——
2023-11-20$69.66$84.45266,300——
2023-11-17$66.92$81.13268,600——
2023-11-16$65.97$79.98285,900——
2023-11-15$66.74$80.91432,700——
2023-11-14$63.40$76.86355,900——
2023-11-13$59.97$71.98321,900——
2023-11-10$57.28$68.75388,600——
2023-11-09$57.06$68.48325,900——
2023-11-08$61.01$73.22263,200——
2023-11-07$61.47$73.78303,800——
2023-11-06$61.45$73.75302,400——
2023-11-03$64.81$77.78454,300——
2023-11-02$64.41$77.30822,200——
2023-11-01$65.94$79.14178,500——
2023-10-31$66.62$79.96284,100——
2023-10-30$68.61$82.35258,000——
2023-10-27$67.54$81.06175,300——
2023-10-26$69.24$83.10213,500——
2023-10-25$68.75$82.51258,000——
2023-10-24$71.31$85.59262,900——
2023-10-23$71.92$86.32187,200——
2023-10-20$73.31$87.99199,000——
2023-10-19$73.70$88.45178,100——
2023-10-18$72.72$87.28205,400——
2023-10-17$74.52$89.44135,100——
2023-10-16$74.76$89.73184,700——
2023-10-13$72.76$87.33231,800——
2023-10-12$73.22$87.88253,600——
2023-10-11$74.61$89.55264,200——
2023-10-10$76.02$91.24271,300——
2023-10-09$76.31$91.59218,400——
2023-10-06$78.16$93.81245,000——
2023-10-05$76.28$91.55215,300——
2023-10-04$75.85$91.04320,000——
2023-10-03$73.98$88.79183,500——
2023-10-02$75.28$90.35184,400——
2023-09-29$76.86$92.25311,100——
2023-09-28$78.25$93.92431,500——
2023-09-27$75.48$90.59212,700——
2023-09-26$75.43$90.53186,100——
2023-09-25$75.27$90.34189,800——
2023-09-22$75.32$90.40215,900——
2023-09-21$77.15$92.60218,000——
2023-09-20$77.60$93.14262,000——
2023-09-19$83.07$99.70238,400——
2023-09-18$82.31$98.79179,800——
2023-09-15$84.63$101.57521,000——
2023-09-14$85.59$102.73360,500——
2023-09-13$85.34$102.43226,600——
2023-09-12$87.96$105.57260,300——
2023-09-11$86.29$103.57333,200——
2023-09-08$83.77$100.54417,200——
2023-09-07$85.72$102.88214,900——
2023-09-06$86.06$103.29148,400——
2023-09-05$87.08$104.51352,100——
2023-09-01$88.95$106.76123,200——
2023-08-31$88.84$106.63183,800——
2023-08-30$88.56$106.29156,200——
2023-08-29$88.89$106.69184,500——
2023-08-28$88.35$106.04176,900——
2023-08-25$88.16$105.81229,100——
2023-08-24$89.70$107.66171,600——
2023-08-23$94.06$112.89215,200——
2023-08-22$93.03$111.65164,900——
2023-08-21$93.36$112.05166,500——
2023-08-18$94.10$112.94239,200——
2023-08-17$94.82$113.80200,400——
2023-08-16$97.55$117.08209,600——
2023-08-15$98.60$118.34293,000——
2023-08-14$102.71$123.27185,000——
2023-08-11$104.29$124.45235,200——
2023-08-10$107.98$128.85145,700——
2023-08-09$108.33$129.27187,200——
2023-08-08$110.13$131.42190,300——
2023-08-07$110.45$131.80403,300——
2023-08-04$113.68$135.65224,100——
2023-08-03$115.10$137.35374,200——
2023-08-02$125.70$150.00590,700——
2023-08-01$121.53$145.02243,400——
2023-07-31$123.70$147.61145,900——
2023-07-28$121.74$145.27328,600——
2023-07-27$124.10$148.09190,400——
2023-07-26$127.83$152.54223,100——
2023-07-25$125.00$149.16273,600——
2023-07-24$128.21$152.99167,800——
2023-07-21$129.49$154.52163,800——
2023-07-20$128.18$152.96128,300——
2023-07-19$128.51$153.35194,500——
2023-07-18$127.16$151.74149,000——
2023-07-17$122.19$145.81126,500——
2023-07-14$124.53$148.60139,300——
2023-07-13$125.99$150.34242,800——
2023-07-12$128.12$152.88150,900——
2023-07-11$126.12$150.5096,500——
2023-07-10$126.91$151.44123,400——
2023-07-07$123.45$147.3193,500——
2023-07-06$122.07$145.67175,400——
2023-07-05$126.03$150.39137,900——
2023-07-03$129.00$153.9393,800——
2023-06-30$126.28$150.69150,200——
2023-06-29$124.94$149.09133,800——
2023-06-28$127.13$151.70154,200——
2023-06-27$124.93$149.08225,200——
2023-06-26$119.60$142.72225,600——
2023-06-23$119.12$142.15483,900——
2023-06-22$121.89$145.45161,300——
2023-06-21$123.74$147.66282,900——
2023-06-20$124.36$148.40281,900——
2023-06-16$118.89$141.87313,500——
2023-06-15$117.09$139.72222,900——
2023-06-14$114.79$136.98187,900——
2023-06-13$113.79$135.78214,000——
2023-06-12$112.56$134.32214,800——
2023-06-09$109.14$130.24440,100——
2023-06-08$109.13$130.22150,700——
2023-06-07$108.38$129.33280,300——
2023-06-06$108.23$129.15193,000——
2023-06-05$102.96$122.86178,400——
2023-06-02$104.69$124.93198,400——
2023-06-01$97.25$116.05162,400——
2023-05-31$97.49$116.33179,900——
2023-05-30$97.76$116.66194,900——
2023-05-26$99.86$119.16188,300——
2023-05-25$98.95$118.0880,100——
2023-05-24$98.29$117.29144,700——
2023-05-23$100.56$120.00120,800——
2023-05-22$99.44$118.66152,500——
2023-05-19$99.86$119.16248,800——
2023-05-18$103.40$123.39104,500——
2023-05-17$103.85$123.92195,800——
2023-05-16$98.42$117.44144,800——
2023-05-15$99.70$118.97124,700——
2023-05-12$98.67$117.74170,600——
2023-05-11$100.38$119.78262,100——
2023-05-10$103.62$123.65153,300——
2023-05-09$104.72$124.96131,700——
2023-05-08$104.57$124.78153,300——
2023-05-05$106.85$127.50222,200——
2023-05-04$102.67$122.52281,500——
2023-05-03$109.03$130.10428,100——
2023-05-02$97.53$116.38301,100——
2023-05-01$98.01$116.95389,300——
2023-04-28$103.91$124.00249,800——
2023-04-27$97.55$116.41367,000——
2023-04-26$97.50$116.35146,000——
2023-04-25$99.92$119.23193,400——
2023-04-24$100.81$120.30144,600——
2023-04-21$100.49$119.91142,500——
2023-04-20$101.13$120.68142,000——
2023-04-19$101.51$121.13136,900——
2023-04-18$98.54$117.59112,100——
2023-04-17$97.91$116.84131,600——
2023-04-14$96.06$114.63142,400——
2023-04-13$95.73$114.23214,200——
2023-04-12$94.16$112.36143,200——
2023-04-11$97.02$115.77147,500——
2023-04-10$92.65$110.56203,100——
2023-04-06$90.10$107.52121,000——
2023-04-05$87.48$104.39212,300——
2023-04-04$90.37$107.84113,000——
2023-04-03$90.75$108.29119,500——
2023-03-31$91.98$109.76143,100——
2023-03-30$89.31$106.57144,100——
2023-03-29$88.66$105.80159,700——
2023-03-28$86.00$102.62146,000——
2023-03-27$84.61$100.96205,500——
2023-03-24$82.25$98.15198,100——
2023-03-23$80.87$96.50147,100——
2023-03-22$81.49$97.24169,100——
2023-03-21$84.42$100.74174,600——
2023-03-20$82.82$98.83301,800——
2023-03-17$80.88$96.51622,200——
2023-03-16$86.37$103.06208,700——
2023-03-15$85.29$101.78305,400——
2023-03-14$92.32$110.16174,800——
2023-03-13$91.05$108.65276,000——
2023-03-10$96.06$114.63322,200——
2023-03-09$100.77$120.25207,100——
2023-03-08$104.02$124.13162,700——
2023-03-07$103.55$123.57182,500——
2023-03-06$100.85$120.34172,100——
2023-03-03$104.36$124.53159,000——
2023-03-02$103.73$123.78132,000——
2023-03-01$103.17$123.11183,000——
2023-02-28$102.55$122.37190,300——
2023-02-27$101.15$120.70178,400——
2023-02-24$100.94$120.45144,500——
2023-02-23$101.61$121.25180,300——
2023-02-22$98.70$117.78155,600——
2023-02-21$97.33$116.14147,000——
2023-02-17$100.40$119.81201,500——
2023-02-16$100.76$120.24234,100——
2023-02-15$103.08$123.00359,100——
2023-02-14$95.36$113.79250,500——
2023-02-13$92.63$110.53120,000——
2023-02-10$90.98$108.57197,900——
2023-02-09$94.01$112.18228,600——
2023-02-08$96.21$114.81132,400——
2023-02-07$99.34$118.54210,700——
2023-02-06$96.71$115.40237,600——
2023-02-03$100.67$120.13349,500——
2023-02-02$102.25$122.01608,400——
2023-02-01$84.39$100.70422,200——
2023-01-31$86.03$102.66218,400——
2023-01-30$85.16$101.62175,900——
2023-01-27$86.21$102.87162,300——
2023-01-26$84.26$100.55139,900——
2023-01-25$84.30$100.59104,500——
2023-01-24$83.60$99.76122,500——
2023-01-23$83.65$99.82216,400——
2023-01-20$85.52$102.05337,300——
2023-01-19$81.25$96.96141,500——
2023-01-18$79.99$95.45200,700——
2023-01-17$80.71$96.31149,800——
2023-01-13$79.26$94.58216,500——
2023-01-12$81.10$96.78280,900——
2023-01-11$78.75$93.97196,700——
2023-01-10$80.12$95.61156,900——
2023-01-09$77.36$92.31139,400——
2023-01-06$75.39$89.96208,000——
2023-01-05$74.09$88.41151,200——
2023-01-04$74.65$89.08251,900——
2023-01-03$69.12$82.48222,000——