NASDAQ · ALGT

Allegiant Travel Company

Industrials · Airlines, Airports & Air Services

$77.54

Up+$2.40 (+3.19%)

Updated Oct 7, 2026, 7:59 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ALGT

ALGT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

ALGT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$77.47	$79.80	$76.00	$77.54	446.26K
Oct 5, 2026	$77.02	$77.75	$74.71	$75.14	417.46K
Oct 2, 2026	$78.55	$78.70	$75.83	$77.61	466.75K
Oct 1, 2026	$75.49	$77.33	$74.45	$75.46	519.42K
Sep 30, 2026	$77.86	$77.86	$74.33	$75.79	491.64K
Sep 29, 2026	$77.76	$77.90	$75.33	$77.03	464.83K
Sep 28, 2026	$77.14	$78.55	$75.05	$76.55	416.75K
Sep 25, 2026	$78.085	$79.935	$76.28	$79.09	459.19K
Sep 24, 2026	$76.26	$77.94	$74.78	$76.84	511.65K
Sep 23, 2026	$80.55	$80.92	$76.83	$77.26	486.48K
Sep 22, 2026	$83.42	$85.00	$81.04	$81.66	401.18K
Sep 21, 2026	$79.93	$81.06	$78.16	$80.49	422.31K
Sep 18, 2026	$78.71	$79.57	$77.76	$78.16	812.11K
Sep 17, 2026	$80.25	$82.2499	$79.07	$79.125	424.01K
Sep 16, 2026	$79.39	$81.99	$76.00	$78.64	651.32K
Sep 15, 2026	$78.79	$78.86	$76.84	$78.16	497.49K
Sep 14, 2026	$76.73	$79.58	$76.05	$78.50	636.88K
Sep 11, 2026	$77.40	$78.97	$76.17	$78.27	606.27K
Sep 10, 2026	$74.68	$77.73	$74.34	$76.07	536.3K
Sep 9, 2026	$74.74	$77.13	$74.5201	$76.57	379.15K
Sep 8, 2026	$77.56	$78.40	$75.80	$76.06	419.84K