Historical Stock Price
ETFs Holding ALGT »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/21/2020 $86.67 $91.68 $86.67 $89.64 279.70K
05/22/2020 $90.41 $91.00 $84.73 $87.50 218.20K
05/26/2020 $92.97 $101.78 $92.80 $101.29 496.10K
05/27/2020 $108.71 $116.30 $101.47 $109.56 665.90K
05/28/2020 $110.99 $111.04 $105.03 $105.94 409.70K
Allegiant Travel is a travel company. Co.'s travel services and products are: scheduled service air transportation, which provides scheduled air transportation on flights mainly between cities and other destinations; ancillary air-related products and services, which provides unbundled air-related services and products in conjunction with air transportation; third party products and services, which provides third party travel products such as hotel rooms and ground transportation for sale to its passengers; and fixed fee contract air transportation, which provides air transportation through fixed fee agreements and charter service on a year-round and ad-hoc basis.
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 May 21, 2020, ALGT opened at $86.67, traded as high as $91.68 and as low as $86.67, and closed at $89.64. Trading volume was a total of 279.70K shares. On May 22, 2020, ALGT opened at $90.41, traded as high as $91.00 and as low as $84.73, and closed at $87.50. Trading volume was a total of 218.20K shares. On May 26, 2020, ALGT opened at $92.97, traded as high as $101.78 and as low as $92.80, and closed at $101.29. Trading volume was a total of 496.10K shares. On May 27, 2020, ALGT opened at $108.71, traded as high as $116.30 and as low as $101.47, and closed at $109.56. Trading volume was a total of 665.90K shares. On May 28, 2020, ALGT opened at $110.99, traded as high as $111.04 and as low as $105.03, and closed at $105.94. Trading volume was a total of 409.70K 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: 06/01/2010
End date: 05/28/2020
Start price/share: $52.83
End price/share: $105.94
Starting shares: 189.29
Ending shares: 222.20
Dividends reinvested/share: $21.00
Total return: 135.40%
Average Annual Total Return: 8.94%
Starting investment: $10,000.00
Ending investment: $23,538.12
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/01/2010
End date: 05/28/2020
Start price/share: $52.83
End price/share: $105.94
Dividends collected/share: $21.00
Total return: 140.28%
Average Annual Total Return: 9.16%
Starting investment: $10,000.00
Ending investment: $24,017.68
Years: 10.00
Date Close
05/21/2020$89.64
05/22/2020$87.50
05/26/2020$101.29
05/27/2020$109.56
05/28/2020$105.94
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

ALGT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.