5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
+24.75%
3 MONTH PERFORMANCE
+76.15%
6 MONTH PERFORMANCE
+95.62%
YEAR-TO-DATE PERFORMANCE
+31.59%
1 YEAR PERFORMANCE
+32.18%
Allegiant Travel Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $112.21 | $110.45 (-1.57%) | $113.51 | $109.21 | 12.34 K | |
| 02/17/2026 | $111.27 | $114.04 (2.49%) | $115.24 | $110.54 | 436.10 K | $2.07 B |
| 02/13/2026 | $109.50 | $111.30 (1.64%) | $113.38 | $107.00 | 465.74 K | $2.02 B |
| 02/12/2026 | $111.86 | $109.28 (-2.31%) | $113.57 | $104.11 | 695.92 K | $1.99 B |
| 02/11/2026 | $114.54 | $109.33 (-4.55%) | $116.71 | $106.32 | 580.78 K | $1.99 B |
| 02/10/2026 | $113.07 | $114.34 (1.12%) | $115.50 | $112.06 | 437.24 K | $2.08 B |
| 02/09/2026 | $114.79 | $113.93 (-0.75%) | $118.00 | $113.49 | 777.15 K | $2.07 B |
| 02/06/2026 | $101.63 | $114.79 (12.95%) | $117.26 | $100.86 | 1.62 M | $2.09 B |
| 02/05/2026 | $102.28 | $99.42 (-2.8%) | $104.10 | $97.30 | 952.00 K | $1.81 B |
| 02/04/2026 | $94.33 | $99.86 (5.86%) | $100.46 | $94.13 | 1.27 M | $1.82 B |
| 02/03/2026 | $92.72 | $92.78 (0.06%) | $96.21 | $91.74 | 602.31 K | $1.69 B |
| 02/02/2026 | $88.70 | $91.06 (2.66%) | $93.24 | $88.70 | 499.40 K | $1.66 B |
| 01/30/2026 | $89.89 | $88.63 (-1.4%) | $91.25 | $87.17 | 491.93 K | $1.60 B |
| 01/29/2026 | $88.14 | $91.44 (3.74%) | $91.45 | $86.99 | 704.80 K | $1.65 B |
| 01/28/2026 | $87.29 | $86.75 (-0.62%) | $88.63 | $85.99 | 338.60 K | $1.57 B |
| 01/27/2026 | $86.55 | $85.35 (-1.39%) | $87.09 | $84.91 | 499.45 K | $1.54 B |
| 01/26/2026 | $87.83 | $86.13 (-1.94%) | $88.98 | $85.76 | 394.84 K | $1.55 B |
| 01/23/2026 | $88.90 | $88.52 (-0.43%) | $89.89 | $87.78 | 402.10 K | $1.60 B |
| 01/22/2026 | $91.70 | $90.33 (-1.49%) | $93.62 | $89.79 | 395.42 K | $1.63 B |
| 01/21/2026 | $90.43 | $90.61 (0.2%) | $91.61 | $89.08 | 496.30 K | $1.64 B |
| 01/20/2026 | $90.67 | $88.69 (-2.18%) | $91.75 | $88.00 | 553.30 K | $1.60 B |
| 01/16/2026 | $88.58 | $89.95 (1.55%) | $90.44 | $86.56 | 345.70 K | $1.62 B |
| 01/15/2026 | $86.82 | $88.87 (2.36%) | $90.13 | $86.03 | 469.60 K | $1.60 B |
| 01/14/2026 | $86.00 | $86.49 (0.57%) | $87.16 | $84.01 | 844.20 K | $1.56 B |
| 01/13/2026 | $86.70 | $86.07 (-0.73%) | $89.75 | $85.01 | 823.70 K | $1.55 B |
| 01/12/2026 | $90.65 | $89.01 (-1.81%) | $92.00 | $86.41 | 1.91 M | $1.61 B |
| 01/09/2026 | $94.36 | $94.97 (0.65%) | $96.89 | $93.31 | 413.81 K | $1.71 B |
| 01/08/2026 | $91.81 | $92.47 (0.72%) | $94.00 | $91.81 | 319.00 K | $1.67 B |
| 01/07/2026 | $93.75 | $92.95 (-0.85%) | $95.19 | $91.40 | 251.70 K | $1.68 B |
| 01/06/2026 | $93.26 | $93.20 (-0.06%) | $94.48 | $91.02 | 363.70 K | $1.68 B |
| 01/05/2026 | $87.34 | $91.99 (5.32%) | $92.58 | $87.34 | 388.90 K | $1.66 B |
| 01/02/2026 | $85.41 | $88.01 (3.04%) | $88.15 | $84.46 | 287.71 K | $1.59 B |
| 12/31/2025 | $86.58 | $85.27 (-1.51%) | $86.61 | $84.70 | 187.44 K | $1.54 B |
| 12/30/2025 | $85.02 | $86.89 (2.2%) | $87.45 | $84.12 | 231.91 K | $1.57 B |
| 12/29/2025 | $83.11 | $84.65 (1.85%) | $84.75 | $82.84 | 225.00 K | $1.53 B |
| 12/26/2025 | $83.96 | $84.66 (0.83%) | $85.13 | $83.80 | 169.52 K | $1.53 B |
| 12/24/2025 | $83.22 | $84.64 (1.71%) | $85.21 | $82.10 | 107.40 K | $1.53 B |
| 12/23/2025 | $84.78 | $83.25 (-1.8%) | $85.39 | $82.94 | 225.80 K | $1.50 B |
| 12/22/2025 | $85.78 | $85.41 (-0.43%) | $86.23 | $84.49 | 270.93 K | $1.54 B |
| 12/19/2025 | $84.39 | $85.14 (0.89%) | $86.40 | $82.94 | 475.60 K | $1.54 B |
| 12/18/2025 | $86.78 | $85.74 (-1.2%) | $87.93 | $85.24 | 222.00 K | $1.55 B |
| 12/17/2025 | $87.00 | $85.49 (-1.74%) | $89.42 | $85.21 | 268.80 K | $1.54 B |
| 12/16/2025 | $87.33 | $87.21 (-0.14%) | $90.05 | $83.17 | 356.70 K | $1.57 B |
| 12/15/2025 | $87.96 | $87.76 (-0.23%) | $88.23 | $85.47 | 387.92 K | $1.58 B |
| 12/12/2025 | $88.12 | $85.86 (-2.56%) | $93.00 | $85.83 | 655.14 K | $1.55 B |
| 12/11/2025 | $82.71 | $84.16 (1.75%) | $84.28 | $80.81 | 307.30 K | $1.52 B |
| 12/10/2025 | $83.04 | $82.50 (-0.65%) | $85.00 | $81.47 | 364.61 K | $1.49 B |
| 12/09/2025 | $81.98 | $82.58 (0.73%) | $83.35 | $80.71 | 202.31 K | $1.49 B |
| 12/08/2025 | $82.34 | $82.24 (-0.12%) | $83.45 | $81.22 | 334.21 K | $1.48 B |
| 12/05/2025 | $79.30 | $82.64 (4.21%) | $83.41 | $78.52 | 218.71 K | $1.49 B |
| 12/04/2025 | $79.00 | $79.44 (0.56%) | $80.99 | $78.19 | 252.33 K | $1.43 B |
| 12/03/2025 | $77.86 | $79.91 (2.63%) | $80.80 | $77.83 | 324.90 K | $1.44 B |
| 12/02/2025 | $76.19 | $77.49 (1.71%) | $79.85 | $74.44 | 385.44 K | $1.40 B |
| 12/01/2025 | $74.11 | $75.91 (2.43%) | $77.73 | $73.70 | 345.90 K | $1.37 B |
| 11/28/2025 | $77.54 | $76.00 (-1.99%) | $77.73 | $75.25 | 162.32 K | $1.37 B |
| 11/26/2025 | $71.61 | $77.58 (8.34%) | $78.27 | $71.61 | 490.40 K | $1.40 B |
| 11/25/2025 | $68.54 | $72.51 (5.79%) | $74.90 | $68.54 | 481.30 K | $1.31 B |
| 11/24/2025 | $65.28 | $68.46 (4.87%) | $68.85 | $64.61 | 320.06 K | $1.24 B |
| 11/21/2025 | $61.81 | $65.45 (5.89%) | $66.48 | $61.60 | 408.70 K | $1.18 B |
| 11/20/2025 | $63.39 | $61.77 (-2.56%) | $64.40 | $61.36 | 229.12 K | $1.11 B |
| 11/19/2025 | $64.25 | $61.90 (-3.66%) | $64.60 | $61.71 | 233.40 K | $1.12 B |
| 11/18/2025 | $61.80 | $63.70 (3.07%) | $64.61 | $61.57 | 330.60 K | $1.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
