NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$61.26
+0.740 (+1.22%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.57 | $77.13 | Wednesday, 17th Apr 2024 ALGT stock ended at $61.26. This is 1.22% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $60.96 to a day high of $62.53. |
| 90 days | $59.57 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $70.08 | $71.62 | $68.40 | $70.13 | 220 902 |
| 2024-03-11 | $72.06 | $72.51 | $70.66 | $70.92 | 171 370 |
| 2024-03-08 | $74.09 | $74.69 | $71.93 | $72.49 | 225 534 |
| 2024-03-07 | $74.73 | $75.97 | $72.61 | $72.98 | 218 889 |
| 2024-03-06 | $73.28 | $74.96 | $72.64 | $74.74 | 210 591 |
| 2024-03-05 | $72.78 | $73.75 | $72.25 | $72.33 | 153 147 |
| 2024-03-04 | $71.48 | $73.82 | $71.03 | $73.73 | 421 051 |
| 2024-03-01 | $73.79 | $73.79 | $71.53 | $71.98 | 221 372 |
| 2024-02-29 | $74.67 | $75.23 | $72.50 | $72.78 | 202 696 |
| 2024-02-28 | $74.37 | $75.11 | $73.41 | $73.92 | 258 755 |
| 2024-02-27 | $76.39 | $77.16 | $74.66 | $75.22 | 213 980 |
| 2024-02-26 | $75.50 | $76.61 | $75.00 | $75.38 | 209 740 |
| 2024-02-23 | $78.80 | $78.80 | $75.72 | $75.74 | 280 655 |
| 2024-02-22 | $79.10 | $80.36 | $78.50 | $78.66 | 261 122 |
| 2024-02-21 | $81.39 | $81.40 | $78.03 | $78.86 | 210 465 |
| 2024-02-20 | $80.66 | $82.72 | $80.29 | $81.56 | 211 188 |
| 2024-02-16 | $80.86 | $82.10 | $79.17 | $81.15 | 236 484 |
| 2024-02-15 | $81.33 | $83.82 | $81.33 | $82.16 | 185 998 |
| 2024-02-14 | $79.15 | $80.48 | $77.63 | $80.40 | 246 615 |
| 2024-02-13 | $76.98 | $78.22 | $76.11 | $78.03 | 277 369 |
| 2024-02-12 | $77.92 | $80.25 | $77.92 | $79.18 | 218 980 |
| 2024-02-09 | $77.74 | $79.00 | $76.31 | $78.60 | 209 434 |
| 2024-02-08 | $77.00 | $78.25 | $75.32 | $77.94 | 172 900 |
| 2024-02-07 | $78.51 | $78.72 | $75.59 | $76.26 | 227 251 |
| 2024-02-06 | $73.99 | $79.63 | $73.94 | $78.50 | 348 545 |
