Allegiant Travel Company ( ALGT) - Price History
Monthly price history for ALGT (Allegiant Travel Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $82.98 | $82.98 |
| May 2026 | $91.61 | $91.61 |
| April 2026 | $75.64 | $75.64 |
| March 2026 | $81.04 | $81.04 |
| February 2026 | $102.15 | $102.15 |
| January 2026 | $88.63 | $88.63 |
| December 2025 | $85.27 | $85.27 |
| November 2025 | $76 | $76 |
| October 2025 | $62.18 | $62.18 |
| September 2025 | $60.77 | $60.77 |
| August 2025 | $62.66 | $62.66 |
| July 2025 | $51.64 | $51.64 |
| June 2025 | $54.95 | $54.95 |
| May 2025 | $55.58 | $55.58 |
| April 2025 | $46.93 | $46.93 |
| March 2025 | $51.65 | $51.65 |
| February 2025 | $73.50 | $73.50 |
| January 2025 | $102.43 | $102.43 |
| December 2024 | $94.12 | $94.12 |
| November 2024 | $81.84 | $81.84 |
| October 2024 | $65.01 | $65.01 |
| September 2024 | $55.06 | $55.06 |
| August 2024 | $42.08 | $42.08 |
| July 2024 | $56.07 | $56.07 |
| June 2024 | $50.23 | $50.23 |
| May 2024 | $53.20 | $53.20 |
| April 2024 | $53.99 | $54.56 |
| March 2024 | $74.42 | $75.21 |
| February 2024 | $72.02 | $72.78 |
| January 2024 | $76.98 | $78.40 |
| December 2023 | $81.12 | $82.61 |
| November 2023 | $67.25 | $68.49 |
| October 2023 | $64.76 | $66.62 |
| September 2023 | $74.72 | $76.86 |
| August 2023 | $86.36 | $88.84 |
| July 2023 | $119.56 | $123.70 |
| June 2023 | $122.06 | $126.28 |
| May 2023 | $94.23 | $97.49 |
| April 2023 | $100.43 | $103.91 |
| March 2023 | $88.90 | $91.98 |
| February 2023 | $99.12 | $102.55 |
| January 2023 | $83.15 | $86.03 |
| December 2022 | $65.72 | $67.99 |
| November 2022 | $79.85 | $82.61 |
| October 2022 | $72.54 | $75.05 |
| September 2022 | $70.54 | $72.98 |
| August 2022 | $93.27 | $96.50 |
| July 2022 | $111.45 | $115.31 |
| June 2022 | $109.31 | $113.09 |
| May 2022 | $144.45 | $149.45 |
| April 2022 | $150 | $155.19 |
| March 2022 | $156.96 | $162.39 |
| February 2022 | $168.26 | $174.09 |
| January 2022 | $172.68 | $178.66 |
| December 2021 | $180.78 | $187.04 |
| November 2021 | $167.42 | $173.22 |
| October 2021 | $169.40 | $175.27 |
| September 2021 | $188.94 | $195.48 |
| August 2021 | $186 | $192.44 |
| July 2021 | $183.76 | $190.12 |
| June 2021 | $187.51 | $194 |
| May 2021 | $214.05 | $221.46 |
| April 2021 | $227.84 | $235.73 |
| March 2021 | $235.89 | $244.06 |
| February 2021 | $243.75 | $252.19 |
| January 2021 | $175.42 | $181.49 |
| December 2020 | $182.91 | $189.24 |
| November 2020 | $164.50 | $170.19 |
| October 2020 | $130.25 | $134.76 |
| September 2020 | $115.79 | $119.80 |
| August 2020 | $124.30 | $128.60 |
| July 2020 | $108.28 | $112.03 |
| June 2020 | $105.56 | $109.21 |
| May 2020 | $102.98 | $106.55 |
| April 2020 | $75.85 | $78.48 |
| March 2020 | $79.06 | $81.80 |
| February 2020 | $131 | $135.54 |
| January 2020 | $161.55 | $168.04 |
| December 2019 | $167.32 | $174.04 |
| November 2019 | $163.17 | $169.73 |
| October 2019 | $160.20 | $167.33 |
| September 2019 | $143.28 | $149.66 |
| August 2019 | $135.31 | $141.99 |
| July 2019 | $142.80 | $149.85 |
| June 2019 | $136.75 | $143.50 |
| May 2019 | $132.87 | $140.11 |
| April 2019 | $139.29 | $146.88 |
| March 2019 | $122.78 | $129.47 |
| February 2019 | $125.28 | $132.10 |
| January 2019 | $122.64 | $130 |
| December 2018 | $94.54 | $100.22 |
| November 2018 | $126.80 | $134.41 |
| October 2018 | $107.03 | $114.14 |
| September 2018 | $118.90 | $126.80 |
| August 2018 | $127.76 | $136.25 |
| July 2018 | $115.31 | $123.60 |
| June 2018 | $129.63 | $138.95 |
| May 2018 | $141.19 | $151.35 |
| April 2018 | $148.85 | $160.25 |
| March 2018 | $160.27 | $172.55 |
| February 2018 | $153.82 | $166.30 |
| January 2018 | $147.30 | $159.25 |
| December 2017 | $143.13 | $154.75 |
| November 2017 | $140.59 | $152 |
| October 2017 | $125.52 | $136.40 |
| September 2017 | $121.19 | $131.70 |
| August 2017 | $108.59 | $118 |
| July 2017 | $118.27 | $129.25 |
| June 2017 | $124.08 | $135.60 |
| May 2017 | $125.36 | $137 |
| April 2017 | $132.40 | $145.40 |
| March 2017 | $145.92 | $160.25 |
| February 2017 | $157.90 | $174.10 |
| January 2017 | $155.99 | $172 |
| December 2016 | $150.91 | $166.40 |
| November 2016 | $148.19 | $163.40 |
| October 2016 | $124.54 | $137.90 |
| September 2016 | $119.27 | $132.07 |
| August 2016 | $124.84 | $138.24 |
| July 2016 | $116.56 | $129.77 |
| June 2016 | $136.08 | $151.50 |
| May 2016 | $124.87 | $139.02 |
| April 2016 | $143.52 | $160.57 |
| March 2016 | $159.16 | $178.06 |
| February 2016 | $146.22 | $163.88 |
| January 2016 | $143.18 | $160.47 |
| December 2015 | $149.75 | $167.83 |
| November 2015 | $154.81 | $175.13 |
| October 2015 | $174.27 | $197.45 |
| September 2015 | $190.86 | $216.25 |
| August 2015 | $179.40 | $203.26 |
| July 2015 | $187.51 | $212.73 |
| June 2015 | $156.80 | $177.88 |
| May 2015 | $138.80 | $157.47 |
| April 2015 | $135.33 | $153.76 |
| March 2015 | $169.24 | $192.29 |
| February 2015 | $161.39 | $183.62 |
| January 2015 | $159.33 | $181.27 |
| December 2014 | $132.13 | $150.33 |
| November 2014 | $121.05 | $140.26 |
| October 2014 | $115.19 | $133.47 |
| September 2014 | $106.72 | $123.66 |
| August 2014 | $106.03 | $122.86 |
| July 2014 | $101.63 | $117.76 |
| June 2014 | $101.64 | $117.77 |
| May 2014 | $99.25 | $115 |
| April 2014 | $101.36 | $117.45 |
| March 2014 | $96.60 | $111.93 |
| February 2014 | $85.66 | $99.26 |
| January 2014 | $78.60 | $91.07 |
| December 2013 | $91 | $105.44 |
| November 2013 | $93.54 | $110.70 |
| October 2013 | $88.10 | $104.27 |
| September 2013 | $89.02 | $105.36 |
| August 2013 | $79.86 | $94.51 |
| July 2013 | $82.28 | $97.38 |
| June 2013 | $89.56 | $105.99 |
| May 2013 | $78.16 | $92.51 |
| April 2013 | $75.96 | $89.90 |
| March 2013 | $75.01 | $88.78 |
| February 2013 | $67.84 | $80.29 |
| January 2013 | $62.92 | $74.47 |
| December 2012 | $62.03 | $73.41 |
| November 2012 | $62.54 | $74.02 |
| October 2012 | $59.79 | $72.74 |
| September 2012 | $52.08 | $63.36 |
| August 2012 | $54.45 | $66.24 |
| July 2012 | $58.41 | $71.06 |
| June 2012 | $57.28 | $69.68 |
| May 2012 | $53.31 | $64.85 |
| April 2012 | $48.30 | $58.76 |
| March 2012 | $44.80 | $54.50 |
| February 2012 | $41.08 | $49.98 |
| January 2012 | $45.19 | $54.97 |
| December 2011 | $43.85 | $53.34 |
| November 2011 | $42.81 | $52.08 |
| October 2011 | $42.71 | $51.96 |
| September 2011 | $38.74 | $47.13 |
| August 2011 | $38.59 | $46.95 |
| July 2011 | $35.37 | $43.03 |
| June 2011 | $40.69 | $49.50 |
| May 2011 | $37.49 | $45.61 |
| April 2011 | $36.88 | $44.87 |
| March 2011 | $36.01 | $43.81 |
| February 2011 | $33.92 | $41.27 |
| January 2011 | $38.26 | $46.54 |
| December 2010 | $40.48 | $49.24 |
| November 2010 | $41.04 | $49.93 |
| October 2010 | $38.72 | $47.11 |
| September 2010 | $34.79 | $42.32 |
| August 2010 | $30.93 | $37.63 |
| July 2010 | $36.49 | $44.39 |
| June 2010 | $35.09 | $42.69 |
| May 2010 | $45.45 | $55.29 |
| April 2010 | $41.66 | $51.43 |
| March 2010 | $46.86 | $57.86 |
| February 2010 | $42.23 | $52.14 |
| January 2010 | $41.47 | $51.20 |
| December 2009 | $38.21 | $47.17 |
| November 2009 | $33.40 | $41.23 |
| October 2009 | $30.54 | $37.71 |
| September 2009 | $30.85 | $38.09 |
| August 2009 | $31.74 | $39.19 |
| July 2009 | $35.08 | $43.31 |
| June 2009 | $32.11 | $39.64 |
| May 2009 | $32.67 | $40.34 |
| April 2009 | $42.15 | $52.04 |
| March 2009 | $36.82 | $45.46 |
| February 2009 | $27.80 | $34.32 |
| January 2009 | $28.96 | $35.76 |
| December 2008 | $39.34 | $48.57 |
| November 2008 | $34.94 | $43.14 |
| October 2008 | $32.26 | $39.83 |
| September 2008 | $28.61 | $35.32 |
| August 2008 | $25.12 | $31.01 |
| July 2008 | $19.99 | $24.68 |
| June 2008 | $15.06 | $18.59 |
| May 2008 | $16.93 | $20.90 |
| April 2008 | $22.07 | $27.25 |
| March 2008 | $21.40 | $26.42 |
| February 2008 | $22.04 | $27.21 |
| January 2008 | $25.34 | $31.28 |
| December 2007 | $26.03 | $32.14 |
| November 2007 | $28.67 | $35.40 |
| October 2007 | $29.18 | $36.02 |
| September 2007 | $24.56 | $30.32 |
| August 2007 | $23.49 | $29 |
| July 2007 | $23.80 | $29.39 |
| June 2007 | $24.90 | $30.74 |
| May 2007 | $25.72 | $31.75 |
| April 2007 | $25.99 | $32.09 |
| March 2007 | $25.51 | $31.50 |
| February 2007 | $27.91 | $34.46 |
| January 2007 | $26.93 | $33.25 |
| December 2006 | $22.73 | $28.06 |
ALGT
Price: $82.98
52 week price:
Payout Ratio: -275.86%
Payout Ratio Range:
Earnings Per Share: -1.92 USD
Exchange: NMS
Sector: Industrials
Industry: Airlines
Country: United States
Volume: 155109
Ebitda: 57.2 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4