MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALGT — Allegiant Travel Company
NasdaqAllegiant Travel Company
$75.46
-0.33(-0.44%)
- O
- 75.49
- H
- 77.33
- L
- 74.45
- V
- 518.8K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$75.46
Period Return+84.5%
Period High$123.63
Period Low$39.80
Avg Daily Volume474.9K
Total Trading Days365
ALGT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $75.49 | $77.33 | $74.45 | $75.46 | $-0.33 | -0.44% | 518,795 | $75.46 | $74.45 $77.33 |
| Sep 30, 2026 | $77.86 | $77.86 | $74.33 | $75.79 | $-1.24 | -1.61% | 491,635 | $75.59 | $74.33 $77.86 |
| Sep 29, 2026 | $77.76 | $77.90 | $75.33 | $77.03 | +$0.48 | +0.63% | 464,833 | $76.57 | $75.33 $77.90 |
| Sep 28, 2026 | $77.14 | $78.55 | $75.05 | $76.55 | $-2.54 | -3.21% | 416,753 | $76.73 | $75.05 $78.55 |
| Sep 25, 2026 | $78.09 | $79.94 | $76.28 | $79.09 | +$2.25 | +2.93% | 459,195 | $78.87 | $76.28 $79.94 |
| Sep 24, 2026 | $76.26 | $77.94 | $74.78 | $76.84 | $-0.42 | -0.54% | 511,652 | $76.70 | $74.78 $77.94 |
| Sep 23, 2026 | $80.55 | $80.92 | $76.83 | $77.26 | $-4.40 | -5.39% | 486,475 | $78.25 | $76.83 $80.92 |
| Sep 22, 2026 | $83.42 | $85.00 | $81.04 | $81.66 | +$1.17 | +1.45% | 401,181 | $82.06 | $81.04 $85.00 |
| Sep 21, 2026 | $79.93 | $81.06 | $78.16 | $80.49 | +$2.33 | +2.98% | 422,311 | $80.31 | $78.16 $81.06 |
| Sep 18, 2026 | $78.71 | $79.57 | $77.76 | $78.16 | $-0.97 | -1.22% | 812,110 | $78.30 | $77.76 $79.57 |
| Sep 17, 2026 | $80.25 | $82.25 | $79.07 | $79.13 | +$0.49 | +0.62% | 424,006 | $80.21 | $79.07 $82.25 |
| Sep 16, 2026 | $79.39 | $81.99 | $76.00 | $78.64 | +$0.48 | +0.61% | 651,324 | $78.33 | $76.00 $81.99 |
| Sep 15, 2026 | $78.79 | $78.86 | $76.84 | $78.16 | $-0.34 | -0.43% | 497,307 | $77.96 | $76.84 $78.86 |
| Sep 14, 2026 | $76.73 | $79.58 | $76.05 | $78.50 | +$0.23 | +0.29% | 635,883 | $78.29 | $76.05 $79.58 |
| Sep 11, 2026 | $77.40 | $78.97 | $76.17 | $78.27 | +$2.20 | +2.89% | 606,274 | $78.09 | $76.17 $78.97 |
| Sep 10, 2026 | $74.68 | $77.73 | $74.34 | $76.07 | $-0.50 | -0.65% | 536,297 | $75.88 | $74.34 $77.73 |
| Sep 9, 2026 | $74.74 | $77.13 | $74.52 | $76.57 | +$0.51 | +0.67% | 379,153 | $76.44 | $74.52 $77.13 |
| Sep 8, 2026 | $77.56 | $78.40 | $75.80 | $76.06 | $-2.10 | -2.69% | 419,839 | $76.80 | $75.80 $78.40 |
| Sep 4, 2026 | $75.74 | $78.89 | $75.74 | $78.16 | +$2.30 | +3.03% | 367,649 | $78.06 | $75.74 $78.89 |
| Sep 3, 2026 | $75.32 | $76.40 | $73.76 | $75.86 | +$1.08 | +1.44% | 588,566 | $75.64 | $73.76 $76.40 |
| Sep 2, 2026 | $73.69 | $76.85 | $73.50 | $74.78 | +$2.37 | +3.27% | 470,773 | $75.10 | $73.50 $76.85 |
| Sep 1, 2026 | $74.82 | $75.59 | $72.17 | $72.41 | $-3.64 | -4.79% | 529,870 | $73.41 | $72.17 $75.59 |
| Aug 31, 2026 | $77.13 | $77.75 | $75.60 | $76.05 | $-2.89 | -3.66% | 518,581 | $76.34 | $75.60 $77.75 |
| Aug 28, 2026 | $80.89 | $81.85 | $78.76 | $78.94 | $-1.37 | -1.71% | 320,251 | $79.71 | $78.76 $81.85 |
| Aug 27, 2026 | $81.99 | $82.76 | $80.25 | $80.31 | $-2.29 | -2.77% | 332,809 | $81.19 | $80.25 $82.76 |
| Aug 26, 2026 | $83.03 | $84.12 | $82.23 | $82.60 | +$0.28 | +0.34% | 553,879 | $83.01 | $82.23 $84.12 |
| Aug 25, 2026 | $85.46 | $85.75 | $80.81 | $82.32 | +$0.69 | +0.85% | 485,667 | $82.02 | $80.81 $85.75 |
| Aug 24, 2026 | $84.34 | $85.02 | $80.22 | $81.63 | $-0.22 | -0.27% | 843,828 | $82.71 | $80.22 $85.02 |
| Aug 21, 2026 | $78.46 | $82.00 | $77.95 | $81.85 | +$5.44 | +7.12% | 803,765 | $80.84 | $77.95 $82.00 |
| Aug 20, 2026 | $76.59 | $76.97 | $73.99 | $76.41 | $-1.66 | -2.13% | 753,653 | $75.92 | $73.99 $76.97 |