>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding ALGT »    Stock Splits Calendar »
Home Free Dividend Report ALGT Dividend History ALGT Historical Stock Prices Preferred Stock Newsletter ALGT Options Chain ALGT Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
ALGT Historical Price Range
Date Open High Low Close Volume
09/08/2026 $77.56 $78.40 $75.80 $76.06 419.80K
09/09/2026 $74.74 $77.13 $74.52 $76.57 379.20K
09/10/2026 $74.68 $77.73 $74.34 $76.07 536.30K
09/11/2026 $77.40 $78.97 $76.17 $78.27 606.30K
09/14/2026 $76.73 $79.58 $76.05 $78.50 636.90K
About Allegiant Travel
Allegiant Travel Co. is a leisure travel company focused on providing travel and leisure services and products to residents of under-served cities in the U.S.. Co. provides various travel services and products, including scheduled service air transportation, ancillary air-related products and services, third party products and services, and fixed-fee contract air transportation. Co. operates through two segments: Airline and Sunseeker Resort.
ALGT historical stock prices picture
Allegiant Travel (ALGT) has the following price history information. Looking back at ALGT historical stock prices for the last five trading days, on September 08, 2026, ALGT opened at $77.56, traded as high as $78.40 and as low as $75.80, and closed at $76.06. Trading volume was a total of 419.80K shares. On September 09, 2026, ALGT opened at $74.74, traded as high as $77.13 and as low as $74.52, and closed at $76.57. Trading volume was a total of 379.20K shares. On September 10, 2026, ALGT opened at $74.68, traded as high as $77.73 and as low as $74.34, and closed at $76.07. Trading volume was a total of 536.30K shares. On September 11, 2026, ALGT opened at $77.40, traded as high as $78.97 and as low as $76.17, and closed at $78.27. Trading volume was a total of 606.30K shares. On September 14, 2026, ALGT opened at $76.73, traded as high as $79.58 and as low as $76.05, and closed at $78.50. Trading volume was a total of 636.90K shares.

ALGT Historical Stock Prices By Date:

ALGT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Allegiant Travel shares, starting with a $10,000 purchase of ALGT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/16/2016
End date: 09/14/2026
Start price/share: $130.70
End price/share: $78.50
Starting shares: 76.51
Ending shares: 84.58
Dividends reinvested/share: $12.20
Total return: -33.60%
Average Annual Total Return: -4.01%
Starting investment: $10,000.00
Ending investment: $6,641.40
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/16/2016
End date: 09/14/2026
Start price/share: $130.70
End price/share: $78.50
Dividends collected/share: $12.20
Total return: -30.60%
Average Annual Total Return: -3.59%
Starting investment: $10,000.00
Ending investment: $6,937.78
Years: 10.00
ALGT Historical Closing Prices
Date Close
09/08/2026$76.06
09/09/2026$76.57
09/10/2026$76.07
09/11/2026$78.27
09/14/2026$78.50
Industrials Historical Prices
ALGT is categorized under the Industrials sector; below are some other companies in the same sector:

ALJJ Historical Stock Prices
ALK Historical Stock Prices
ALTI Historical Stock Prices
AME Historical Stock Prices
AMOT Historical Stock Prices
AMRC Historical Stock Prices
AMSC Historical Stock Prices
ANW Historical Stock Prices
AP Historical Stock Prices
APDN Historical Stock Prices

Also explore: ALGT shares outstanding history

Email EnvelopeFree ALGT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ALGT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.