Nasdaq · ALGT · stock
Allegiant Travel CO (ALGT) stock price history
Every Nasdaq trading session of Allegiant Travel CO from Dec 8, 2006 to Sep 28, 2026: 4,980 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALGT adjusted close, 2006 to 2026
- $259.82
- All time high, 2021
- $123.63
- 52 week high, $57.11 low
- 4,980
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ALGT key facts
- Allegiant Travel CO (ALGT) closed at $76.55 on Sep 28, 2026 on Nasdaq.
- ALGT's all time high close is $259.82, set on Mar 15, 2021; its all time low close is $13.87 on Jul 11, 2008.
- ALGT's 52 week range is $57.11 to $123.63.
- ALGT returned +26.4% over the year to Sep 28, 2026 and -61.3% over five years.
- Over ten years ALGT returned -36%, -4.4% a year compounded.
- ALGT's deepest drawdown was -86.0% from Mar 15, 2021 to Aug 14, 2024.
- DataCedar holds 4,980 daily sessions of ALGT history from Dec 8, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ALGT price chart, 2006 to 2026
ALGT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -34.1% |
| 6 months | -3.6% |
| Year to date | -11.9% |
| 1 year | +26.4% |
| 3 years | +0.6% |
| 5 years | -61.3% |
| 10 years | -36.1% |
| Since Dec 8, 2006 | +276.5% |
| Compound annual growth, 19.8 years | +6.9% |
ALGT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $259.82 on Mar 15, 2021
- All time low close
- $13.87 on Jul 11, 2008
- 52 week high
- $123.63 on Jul 2, 2026
- 52 week low
- $57.11 on Nov 4, 2025
- Deepest drawdown
- -86.0% from Mar 15, 2021 to Aug 14, 2024, not yet recovered
- Best single session
- +33.7% on Apr 29, 2008
- Worst single session
- -28.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 61.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2006
- 3.8×
- Best calendar year
- 2019, +77%
- Worst calendar year
- 2022, -64%
ALGT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 8, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $85.41 | $123.63 | $69.64 | $76.55 | -10.2% | 103.4M | 185 |
| 2025 | $95.00 | $107.57 | $39.80 | $85.27 | -9.4% | 100.8M | 250 |
| 2024 | $80.18 | $94.53 | $36.09 | $94.12 | +16.0% | 92.3M | 252 |
| 2023 | $67.05 | $126.55 | $53.34 | $81.12 | +23.4% | 56.5M | 250 |
| 2022 | $182.08 | $189.11 | $60.83 | $65.71 | -63.6% | 60.6M | 251 |
| 2021 | $182.45 | $262.21 | $158.13 | $180.78 | -1.2% | 43.3M | 252 |
| 2020 | $168.37 | $184.14 | $58.05 | $182.91 | +9.3% | 63.5M | 253 |
| 2019 | $93.01 | $176.18 | $92.62 | $167.32 | +77.0% | 41.2M | 252 |
| 2018 | $143.73 | $168.54 | $92.65 | $94.54 | -33.9% | 49.2M | 251 |
| 2017 | $152.59 | $165.29 | $102.64 | $143.13 | -5.2% | 34.6M | 251 |
| 2016 | $147.04 | $164.38 | $109.31 | $150.91 | +0.8% | 40.7M | 252 |
| 2015 | $133.48 | $209.90 | $127.02 | $149.75 | +13.3% | 43.3M | 252 |
| 2014 | $90.90 | $133.72 | $70.07 | $132.13 | +45.2% | 32.5M | 252 |
| 2013 | $62.93 | $96.97 | $60.98 | $91.00 | +46.7% | 26.1M | 252 |
| 2012 | $44.73 | $65.88 | $38.90 | $62.03 | +41.5% | 34.3M | 250 |
| 2011 | $40.80 | $45.51 | $32.02 | $43.85 | +8.3% | 45.2M | 252 |
| 2010 | $38.21 | $47.82 | $30.46 | $40.48 | +5.9% | 70.1M | 252 |
| 2009 | $39.67 | $46.59 | $25.98 | $38.21 | -2.9% | 122.6M | 252 |
| 2008 | $25.98 | $39.74 | $12.87 | $39.34 | +51.1% | 67.2M | 253 |
| 2007 | $22.97 | $31.38 | $20.92 | $26.03 | +14.5% | 28.3M | 251 |
| 2006 | $19.44 | $23.32 | $19.44 | $22.73 | n/a | 8.1M | 15 |
ALGT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $76.55 | +0.7% |
| August 2026 | $76.05 | -22.5% |
| July 2026 | $98.08 | -16.6% |
| June 2026 | $117.60 | +28.4% |
| May 2026 | $91.61 | +21.1% |
| April 2026 | $75.64 | -6.7% |
| March 2026 | $81.04 | -20.7% |
| February 2026 | $102.15 | +15.3% |
| January 2026 | $88.63 | +3.9% |
| December 2025 | $85.27 | +12.2% |
| November 2025 | $76.00 | +22.2% |
| October 2025 | $62.18 | +2.3% |
About the ALGT data
Daily bars. 4,980 sessions from Dec 8, 2006 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALGT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ALGT share price history
