NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$57.04
-0.95 (-1.64%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.00 | $77.13 | Friday, 26th Apr 2024 ALGT stock ended at $57.04. This is 1.64% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.29% from a day low at $56.77 to a day high of $58.64. |
| 90 days | $56.00 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $79.15 | $80.48 | $77.63 | $80.40 | 246 615 |
| Feb 13, 2024 | $76.98 | $78.22 | $76.11 | $78.03 | 277 369 |
| Feb 12, 2024 | $77.92 | $80.25 | $77.92 | $79.18 | 218 980 |
| Feb 09, 2024 | $77.74 | $79.00 | $76.31 | $78.60 | 209 434 |
| Feb 08, 2024 | $77.00 | $78.25 | $75.32 | $77.94 | 172 900 |
| Feb 07, 2024 | $78.51 | $78.72 | $75.59 | $76.26 | 227 251 |
| Feb 06, 2024 | $73.99 | $79.63 | $73.94 | $78.50 | 348 545 |
| Feb 05, 2024 | $77.07 | $79.70 | $72.00 | $73.10 | 631 843 |
| Feb 02, 2024 | $78.61 | $80.44 | $78.20 | $79.11 | 281 040 |
| Feb 01, 2024 | $79.41 | $80.63 | $76.80 | $79.92 | 237 520 |
| Jan 31, 2024 | $79.22 | $81.40 | $77.72 | $78.40 | 243 138 |
| Jan 30, 2024 | $79.21 | $80.84 | $79.21 | $79.55 | 260 615 |
| Jan 29, 2024 | $80.67 | $81.20 | $79.24 | $80.35 | 141 911 |
| Jan 26, 2024 | $81.69 | $83.06 | $80.90 | $80.91 | 182 757 |
| Jan 25, 2024 | $80.89 | $83.61 | $80.78 | $81.65 | 392 520 |
| Jan 24, 2024 | $80.01 | $80.01 | $78.10 | $78.75 | 138 469 |
| Jan 23, 2024 | $78.37 | $79.96 | $77.38 | $78.55 | 216 731 |
| Jan 22, 2024 | $75.22 | $76.96 | $74.96 | $76.16 | 232 421 |
| Jan 19, 2024 | $75.27 | $75.71 | $73.06 | $74.95 | 201 406 |
| Jan 18, 2024 | $72.58 | $74.52 | $71.03 | $74.45 | 221 313 |
| Jan 17, 2024 | $72.57 | $73.70 | $69.70 | $71.84 | 357 136 |
| Jan 16, 2024 | $75.15 | $75.25 | $71.67 | $74.18 | 385 307 |
| Jan 12, 2024 | $78.17 | $78.60 | $75.70 | $76.11 | 157 765 |
| Jan 11, 2024 | $77.81 | $79.63 | $75.93 | $79.17 | 211 824 |
| Jan 10, 2024 | $79.07 | $79.07 | $77.35 | $77.88 | 143 225 |
