Stock listing
NASDAQ:ALGT Allegiant Travel Company Stock
Home listing (NASDAQ) of Allegiant Travel Company
Follow Allegiant Travel Company into a list and get an email when it puts out news.
Share price · NASDAQ:ALGT
$81.53 USD +7.07 (+9.5%)
Close on Nov 4, 2026
- Day range
- $75.34 – $82.98 USDNov 4, 2026
- Volume
- 1.09M sharesNov 4, 2026
- Market cap
- $2.23B USDAt the close on Nov 4, 2026 · price × 27.34M shares outstanding
- 52-week range
- $59.03 – $123.63 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $39.96M USDMedian day 488,633 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ALGT · Home | $81.53 USD | +7.07 (+9.5%) | 1,086,348 | $78.34 | $82.98 | $75.34 | $74.46 | Close on Nov 4, 2026 |
| Frankfurt:AGH | €64.12 EUR | +3.36 (+5.5%) | — | €64.12 | €64.12 | €64.12 | €60.76 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:ALGT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $81.53 | +7.07 | +9.5% | $78.34 | $82.98 | $75.34 | 1,086,348 | |
| $74.46 | -2.12 | -2.8% | $76.70 | $77.66 | $74.25 | 511,170 | |
| $76.58 | +5.24 | +7.3% | $74.33 | $78.69 | $74.07 | 642,496 | |
| $71.34 | -1.52 | -2.1% | $71.50 | $72.03 | $69.07 | 358,358 | |
| $72.86 | +0.60 | +0.8% | $73.24 | $75.12 | $71.87 | 358,499 | |
| $72.26 | -1.33 | -1.8% | $71.59 | $74.00 | $71.30 | 439,074 | |
| $73.59 | +5.00 | +7.3% | $70.46 | $73.83 | $68.43 | 555,239 | |
| $68.59 | +0.92 | +1.4% | $67.67 | $69.38 | $67.30 | 353,127 | |
| $67.67 | -2.69 | -3.8% | $68.17 | $68.29 | $65.67 | 365,891 | |
| $70.36 | +0.31 | +0.4% | $67.89 | $72.21 | $67.55 | 493,034 | |
| $70.05 | +1.02 | +1.5% | $69.00 | $72.19 | $68.13 | 499,059 | |
| $69.03 | +2.72 | +4.1% | $65.12 | $72.34 | $65.12 | 455,808 | |
| $66.31 | -0.67 | -1.0% | $67.82 | $68.00 | $66.19 | 338,163 | |
| $66.98 | -3.42 | -4.9% | $70.48 | $71.28 | $66.41 | 429,017 | |
| $70.40 | +3.50 | +5.2% | $67.02 | $70.99 | $66.63 | 499,981 | |
| $66.90 | -5.44 | -7.5% | $70.55 | $71.68 | $65.46 | 672,415 | |
| $72.34 | -2.26 | -3.0% | $76.41 | $76.41 | $71.30 | 342,900 | |
| $74.60 | -1.83 | -2.4% | $75.05 | $76.79 | $74.52 | 239,400 | |
| $76.43 | +0.01 | 0.0% | $75.48 | $76.93 | $74.13 | 307,100 | |
| $76.42 | +0.14 | +0.2% | $75.13 | $77.09 | $74.12 | 621,700 | |
| $76.28 | -1.26 | -1.6% | $75.60 | $77.16 | $74.83 | 384,300 | |
| $77.54 | +2.40 | +3.2% | $77.47 | $79.80 | $76.00 | 446,200 | |
| $75.14 | -2.47 | -3.2% | $77.02 | $77.75 | $74.71 | 417,500 | |
| $77.61 | +2.15 | +2.8% | $78.55 | $78.70 | $75.83 | 466,700 | |
| $75.46 | -0.33 | -0.4% | $75.49 | $77.33 | $74.45 | 519,400 | |
| $75.79 | -1.24 | -1.6% | $77.86 | $77.86 | $74.33 | 491,600 | |
| $77.03 | +0.48 | +0.6% | $77.76 | $77.90 | $75.33 | 464,400 | |
| $76.55 | -2.54 | -3.2% | $77.14 | $78.55 | $75.05 | 416,400 | |
| $79.09 | +2.25 | +2.9% | $78.09 | $79.94 | $76.28 | 459,200 | |
| $76.84 | -0.42 | -0.5% | $76.26 | $77.94 | $74.78 | 511,500 | |
| $77.26 | -4.40 | -5.4% | $80.55 | $80.92 | $76.83 | 485,400 | |
| $81.66 | +1.17 | +1.5% | $83.42 | $85.00 | $81.04 | 401,200 | |
| $80.49 | +2.33 | +3.0% | $79.93 | $81.06 | $78.16 | 422,300 | |
| $78.16 | -0.97 | -1.2% | $78.71 | $79.57 | $77.76 | 812,100 | |
| $79.13 | +0.49 | +0.6% | $80.25 | $82.25 | $79.07 | 424,000 | |
| $78.64 | +0.48 | +0.6% | $79.39 | $81.99 | $76.00 | 650,400 | |
| $78.16 | -0.34 | -0.4% | $78.79 | $78.86 | $76.84 | 497,500 | |
| $78.50 | +0.23 | +0.3% | $76.73 | $79.58 | $76.05 | 636,900 | |
| $78.27 | +2.20 | +2.9% | $77.40 | $78.97 | $76.17 | 606,300 | |
| $76.07 | -0.50 | -0.7% | $74.68 | $77.73 | $74.34 | 536,300 | |
| $76.57 | +0.51 | +0.7% | $74.74 | $77.13 | $74.52 | 379,200 | |
| $76.06 | -2.10 | -2.7% | $77.56 | $78.40 | $75.80 | 419,800 | |
| $78.16 | +2.30 | +3.0% | $75.74 | $78.89 | $75.74 | 367,400 | |
| $75.86 | +1.08 | +1.4% | $75.32 | $76.40 | $73.76 | 588,300 | |
| $74.78 | +2.37 | +3.3% | $73.69 | $76.85 | $73.50 | 470,800 | |
| $72.41 | -3.64 | -4.8% | $74.82 | $75.59 | $72.17 | 529,900 | |
| $76.05 | -2.89 | -3.7% | $77.13 | $77.75 | $75.60 | 518,500 | |
| $78.94 | -1.37 | -1.7% | $80.89 | $81.85 | $78.76 | 320,200 | |
| $80.31 | -2.29 | -2.8% | $81.99 | $82.76 | $80.25 | 332,800 | |
| $82.60 | +0.28 | +0.3% | $83.03 | $84.12 | $82.23 | 553,900 | |
| $82.32 | +0.69 | +0.8% | $85.46 | $85.75 | $80.81 | 485,666 | |
| $81.63 | -0.22 | -0.3% | $84.34 | $85.02 | $80.22 | 843,828 | |
| $81.85 | +5.44 | +7.1% | $78.46 | $82.00 | $77.95 | 803,800 | |
| $76.41 | -1.66 | -2.1% | $76.59 | $76.97 | $73.99 | 753,700 | |
| $78.07 | -3.63 | -4.4% | $81.65 | $82.53 | $77.69 | 631,700 | |
| $81.70 | -2.60 | -3.1% | $82.81 | $83.61 | $81.57 | 453,200 | |
| $84.30 | -1.45 | -1.7% | $84.69 | $86.92 | $84.15 | 529,600 | |
| $85.75 | -0.70 | -0.8% | $85.21 | $87.42 | $84.14 | 348,300 | |
| $86.45 | +2.01 | +2.4% | $86.10 | $88.27 | $84.53 | 558,700 | |
| $84.44 | -3.90 | -4.4% | $89.00 | $89.88 | $84.38 | 615,500 | |
| $88.34 | -1.20 | -1.3% | $89.54 | $91.12 | $88.20 | 582,000 | |
| $89.54 | -6.07 | -6.3% | $93.22 | $93.90 | $89.29 | 543,700 | |
| $95.61 | -1.56 | -1.6% | $96.23 | $98.03 | $94.26 | 538,300 | |
| $97.17 | -6.82 | -6.6% | $101.98 | $103.80 | $97.10 | 471,500 | |
| $103.99 | -1.10 | -1.0% | $96.30 | $108.61 | $95.71 | 757,700 | |
| $105.09 | +1.61 | +1.6% | $106.64 | $108.23 | $104.58 | 444,600 |
- Ticker
- NASDAQ:ALGT
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Airlines & airports
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 4, 2026
Allegiant Travel Company third quarter 2026 financial results
Latest earnings call · Nov 4, 2026
Allegiant Travel (NASDAQ:ALGT) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Nov 4, 2026
Q3 2026 Earnings Presentation
Earnings · 29 slides
Calls
Replays
Allegiant Travel (NASDAQ:ALGT) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 4:30 PM ET
Watch TranscriptAllegiant Travel (NASDAQ:ALGT) Q2 2026 Earnings Call
Tue, Aug 04, 2026 · 4:30 PM ET
Watch TranscriptAllegiant Travel (NASDAQ:ALGT) Q1 2026 Earnings Call
Thu, Apr 30, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Allegiant Partners with UNLV's College of Hospitality to Launch Customer Experience Training for Flight Attendants
Nov 2, 2026
Closed $76.58 (+7.3%) on Nov 2, 2026
Allegiant Announces Resignation of Board Member Jude Bricker
Oct 27, 2026
Closed $72.26 (-1.8%) on Oct 28, 2026
Allegiant Travel Company schedules third quarter 2026 earnings call
Oct 19, 2026
Closed $66.31 (-1.0%) on Oct 19, 2026
Allegiant Wins Top Award as the Best Low-Cost Airline in North America at 2026 World Airline Awards
Sep 18, 2026
Closed $78.16 (-1.2%) on Sep 18, 2026
Allegiant Announces Two New Nonstop Routes Connecting Flint-Area to Premier Florida Destinations
Sep 1, 2026
Closed $72.41 (-4.8%) on Sep 1, 2026
Allegiant Pledges $20,000 to Dolly Parton Children's Hospital in Knoxville, Tennessee
Aug 31, 2026
Closed $76.05 (-3.7%) on Aug 31, 2026
Allegiant Announces Nine New Nonstop Routes, Expanding Spring Travel Options
Aug 17, 2026
Closed $84.30 (-1.7%) on Aug 17, 2026
Allegiant Airline Credit Card and Frequent Flyer Program Extend Years-Long Winning Streak in USA TODAY's Readers' Choice Awards
Aug 6, 2026
Closed $95.61 (-1.6%) on Aug 7, 2026
Allegiant Travel companysecond quarter 2026 financial results*
Aug 4, 2026
Closed $103.99 (-1.0%) on Aug 5, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 29 slides · Nov 4, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides · Aug 4, 2026
Q2 2026 Earnings Presentation
Earnings · 18 slides · Aug 4, 2026
Q1 2026 Earnings Presentation
Earnings · 22 slides · Apr 30, 2026
Allegiant Travel Company on 6ix
- Sector
- Industrials
- Industry
- Airlines & airports
- News releases
- 40 in the last 12 months · 294 in all · newest Nov 4, 2026 · oldest 2019
- Calls
- 25 calls with a replay · 25 with a transcript · latest Nov 4, 2026
- Decks
- 82 decks · latest Nov 4, 2026
Where Allegiant Travel Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ALGT · Home listing · This page | NASDAQ | United States | USD |
| gettex:AGH | gettex | Germany | EUR |
| Lang & Schwarz:A0LFDN | Lang & Schwarz | Germany | EUR |
| LS Exchange:A0LFDN | LS Exchange | Germany | EUR |
| Frankfurt:AGH | Frankfurt | Germany | EUR |
| BOATS:ALGT | BOATS | United States | USD |
| Dusseldorf:AGH | Dusseldorf | Germany | EUR |
| Tradegate:AGH | Tradegate | Germany | EUR |
| Stuttgart:AGH | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Allegiant Travel Company.