NASDAQ · ALGT

Allegiant Travel Company

Industrials · Airlines, Airports & Air Services

$71.34

Down-$1.52 (-2.09%)

Updated Nov 1, 2026, 11:32 PM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ALGT

ALGT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ALGT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$71.50	$72.075	$69.07	$71.34	358.36K
Oct 29, 2026	$73.24	$75.12	$71.87	$72.86	358.54K
Oct 28, 2026	$71.59	$74.00	$71.30	$72.26	439.09K
Oct 27, 2026	$70.46	$73.87	$68.43	$73.59	555.33K
Oct 26, 2026	$67.67	$69.38	$67.295	$68.59	353.13K
Oct 23, 2026	$68.17	$68.29	$65.67	$67.67	365.9K
Oct 22, 2026	$67.89	$72.205	$67.55	$70.36	493.04K
Oct 21, 2026	$69.00	$72.185	$68.01	$70.05	499.06K
Oct 20, 2026	$66.08	$72.3435	$65.12	$69.03	455.82K
Oct 19, 2026	$67.82	$68.00	$66.19	$66.31	338.18K
Oct 16, 2026	$70.48	$71.275	$66.405	$66.98	429.02K
Oct 15, 2026	$67.02	$70.99	$66.63	$70.40	499.98K
Oct 14, 2026	$70.55	$71.68	$65.455	$66.90	672.42K
Oct 13, 2026	$76.41	$76.41	$71.30	$72.34	342.92K
Oct 12, 2026	$75.05	$76.7885	$74.52	$74.60	239.44K
Oct 9, 2026	$75.48	$76.93	$74.13	$76.43	307.15K
Oct 8, 2026	$75.13	$77.09	$74.12	$76.415	621.72K
Oct 7, 2026	$75.60	$77.16	$74.8301	$76.28	384.34K
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