ALGT (Allegiant Travel Company) historical data
STOCKListed1-minute bars
| Symbol | ALGT |
|---|---|
| Name | Allegiant Travel Company |
| Exchange | NASDAQ |
| Sector | Industrials |
| Industry | Airlines Airports & Air Services |
| IPO date | 2006-12-08 |
| History | 2006-12-11 to 2026-10-09 (about 20 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
ALGT last closed at $76.43 on 2026-10-09, +25.8% over the past year and -58.8% over five years. Its deepest fall from a prior high in this history was -86.0%, reached on 2024-08-14.
| Last close | $76.43 (2026-10-09) |
|---|---|
| 1-year change | +25.8% |
| 5-year change | -58.8% |
| Annualized since 2006-12-11 | +6.4% |
| 52-week range | $58.03 – $119.16 |
| Deepest drawdown | -86.0% (2024-08-14) |
| Avg. daily dollar volume (3 months) | $42.7m |
| Daily bars in history | 4,988 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 301 |
|---|---|
| Shares held | 26,698,157 ($3.1bn reported value) |
| Quarter flows | 95 new, 133 added, 46 trimmed, 35 exited; +7,882,343 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("ALGT") on the look-back bundles. Top holders of ALGT · All 13F managers
Short interest (2026-09-30)
| Shares short | 2,552,498 (+7.2% vs prior report) |
|---|---|
| Days to cover | 5.19 |
ALGT short interest history · Industrials sector
Get it in Python
import finzdata as yf
df = yf.Ticker("ALGT").history(start="2006-12-11", interval="1d")
df.tail()