stockNASDAQ: ALGT • 28 Days Updates
Allegiant Travel Company (ALGT)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.allegiant.com
Price & Performance Trajectory
Allegiant Travel CompanyNASDAQ: ALGT
Latest Close
$76.43
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesALGT session performance
✓ Latest Close USD
$76.43
Latest session close
$-1.84vs period start
Period Return % % GAIN
-2.35%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$82.25 / $74.12
Period range envelope
$8.13channel spread
Total Volume SHARES
7.69M
Period turnover
Avg: 512.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $76.43 | +0.02% | $76.93 | $74.13 | 307.1K |
| Oct 08, 2026 | $76.42 | +0.18% | $77.09 | $74.12 | 621.7K |
| Oct 07, 2026 | $76.28 | -1.63% | $77.16 | $74.83 | 384.3K |
| Oct 06, 2026 | $77.54 | +3.19% | $79.79 | $76.00 | 445.0K |
| Oct 05, 2026 | $75.14 | -3.18% | $77.75 | $74.71 | 417.5K |
| Oct 02, 2026 | $77.61 | +2.85% | $78.64 | $75.83 | 466.6K |
| Sep 24, 2026 | $76.84 | -0.54% | $77.94 | $74.78 | 511.5K |
| Sep 23, 2026 | $77.26 | -4.01% | $80.92 | $76.83 | 485.4K |
| Sep 21, 2026 | $80.49 | +2.98% | $81.06 | $78.16 | 422.3K |
| Sep 18, 2026 | $78.16 | -1.23% | $79.57 | $77.76 | 812.1K |
| Sep 17, 2026 | $79.13 | +0.62% | $82.25 | $79.07 | 424.0K |
| Sep 16, 2026 | $78.64 | +0.61% | $81.99 | $76.00 | 650.4K |
| Sep 15, 2026 | $78.16 | -0.43% | $78.86 | $76.84 | 497.5K |
| Sep 14, 2026 | $78.50 | +0.00% | $79.58 | $76.05 | 635.9K |
| Sep 11, 2026 | $78.27 | +2.89% | $78.97 | $76.17 | 606.3K |