NASDAQ · ALGT

Allegiant Travel Company

Industrials · Airlines, Airports & Air Services

$81.70

Down-$3.63 (-4.44%)

Updated Aug 19, 2026, 8:18 PM

SID Score

4.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ALGT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ALGT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$82.81	$83.61	$81.57	$81.70	453.33K
Aug 17, 2026	$84.69	$86.92	$84.15	$84.30	529.64K
Aug 14, 2026	$85.21	$87.42	$84.14	$85.75	348.26K
Aug 13, 2026	$86.10	$88.27	$84.53	$86.45	558.71K
Aug 12, 2026	$89.00	$89.88	$84.38	$84.44	615.91K
Aug 11, 2026	$89.54	$91.12	$88.20	$88.34	581.96K
Aug 10, 2026	$93.22	$93.8999	$89.29	$89.54	543.73K
Aug 7, 2026	$96.23	$98.025	$94.26	$95.61	538.28K
Aug 6, 2026	$101.98	$103.80	$97.10	$97.165	471.54K
Aug 5, 2026	$96.30	$108.61	$95.71	$103.99	757.74K
Aug 4, 2026	$106.64	$108.23	$104.58	$105.09	444.63K
Aug 3, 2026	$102.07	$105.912	$101.61	$103.48	494.83K
Jul 31, 2026	$99.05	$100.10	$97.02	$98.08	366.91K
Jul 30, 2026	$98.04	$99.17	$96.555	$99.01	392.54K
Jul 29, 2026	$97.28	$100.135	$95.36	$95.69	521.13K
Jul 28, 2026	$100.38	$102.995	$97.17	$101.58	562.61K
Jul 27, 2026	$100.95	$103.35	$98.55	$99.14	492.66K
Jul 24, 2026	$95.87	$101.13	$94.93	$98.08	355.13K
Jul 23, 2026	$94.46	$95.25	$90.71	$94.48	577.41K
Jul 22, 2026	$99.30	$100.60	$97.28	$98.28	359.57K
Jul 21, 2026	$101.79	$103.7799	$100.83	$101.35	373.15K