Allegiant Travel Company
ALGTNASDAQIndustrials● Active
$83.94
$-0.18(-0.21%)
Market Cap$1.5B
P/E Ratio—
52W High$118
52W Low$42.56
Allegiant Travel Company（ALGT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
algt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$221.29
Jun 9, 2021
-62.1% from here
5-Year Low5Y
$36.09
Aug 12, 2024
+132.6% from low
IPO Priceadj.
$25.10
Dec 8, 2006
+234.4% since IPO
1 Year Ago
$57.17
Jun 9, 2025
+46.8% in 1Y
5 Years Ago
$218.19
Jun 8, 2021
-61.5% in 5Y
10 Years Ago
$152.92
Jun 8, 2016
-45.1% in 10Y
Historical Price Data · ALGT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $84.07 | $85.29 | $82.88 | $85.03 | $85.03 | 49K | +1.15% |
| Jun 5, 2026 | $83.85 | $85.31 | $82.68 | $84.12 | $84.12 | 610K | +0.32% |
| Jun 4, 2026 | $84.76 | $86.10 | $83.79 | $84.47 | $84.47 | 462K | -0.34% |
| Jun 3, 2026 | $86.15 | $86.24 | $82.62 | $82.98 | $82.98 | 554K | -3.68% |
| Jun 2, 2026 | $90.70 | $90.70 | $87.02 | $87.67 | $87.67 | 486K | -3.34% |
| Jun 1, 2026 | $88.79 | $89.99 | $85.02 | $89.16 | $89.16 | 630K | +0.42% |
| May 29, 2026 | $90.73 | $93.68 | $89.87 | $91.61 | $91.61 | 529K | +0.97% |
| May 28, 2026 | $88.43 | $92.64 | $88.38 | $90.73 | $90.73 | 448K | +2.60% |
| May 27, 2026 | $89.11 | $92.71 | $89.11 | $91.00 | $91.00 | 620K | +2.12% |
| May 26, 2026 | $82.75 | $88.22 | $82.75 | $87.20 | $87.20 | 652K | +5.38% |
| May 22, 2026 | $81.78 | $83.44 | $80.04 | $80.31 | $80.31 | 409K | -1.80% |
| May 21, 2026 | $75.39 | $81.58 | $73.67 | $81.39 | $81.39 | 728K | +7.96% |
| May 20, 2026 | $70.20 | $78.14 | $69.64 | $77.09 | $77.09 | 768K | +9.81% |
| May 19, 2026 | $74.02 | $74.02 | $69.71 | $69.87 | $69.87 | 1.1M | -5.61% |
| May 18, 2026 | $75.13 | $78.42 | $73.50 | $74.66 | $74.66 | 651K | -0.63% |
| May 15, 2026 | $78.18 | $78.26 | $74.57 | $74.90 | $74.90 | 754K | -4.20% |
| May 14, 2026 | $76.66 | $81.00 | $76.66 | $80.38 | $80.38 | 1.0M | +4.85% |
| May 13, 2026 | $76.20 | $77.33 | $75.20 | $75.21 | $75.21 | 764K | -1.30% |
| May 12, 2026 | $78.75 | $78.92 | $74.34 | $77.49 | $77.49 | 1.1M | -1.60% |
| May 11, 2026 | $82.36 | $82.36 | $79.31 | $79.38 | $79.38 | 590K | -3.62% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALGT
Jan 1 → Dec 31 · 6 years2026-0.4%$85.41 → $85.03
-0.4%
2025-10.2%$95.00 → $85.27
-10.2%
2024+15.3%$81.65 → $94.12
+15.3%
2023+19.1%$69.37 → $82.61
+19.1%
2022-63.9%$188.38 → $67.99
-63.9%
2021-14.9%$219.83 → $187.04
-14.9%
Best Year2023 · +19.1%
Worst Year2022 · -63.9%
Positive Years2 / 6
Avg Annual Return-9.2%
6Y Total Return-61.3%
6Y CAGR~-14.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in ALGT?
If you invested $1,000 in ALGT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$549
Total Return-45.1%
CAGR~-5.8% / yr
Profit$-451
Based on Jun 8, 2016 · $152.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Allegiant Travel Company（ALGT）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $83.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALGT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALGT 历史股价FMP 日线复权 OHLCV