NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$53.44
-0.340 (-0.632%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.13 | $66.61 | Friday, 10th May 2024 ALGT stock ended at $53.44. This is 0.632% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.89% from a day low at $53.34 to a day high of $54.88. |
| 90 days | $51.13 | $83.82 | |
| 52 weeks | $51.13 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| Jun 23, 2021 | $200.36 | $201.75 | $196.35 | $198.06 | 185 306 |
| Jun 22, 2021 | $202.72 | $202.72 | $196.79 | $199.65 | 193 039 |
| Jun 21, 2021 | $196.36 | $203.38 | $196.05 | $202.98 | 210 156 |
| Jun 18, 2021 | $198.21 | $200.48 | $192.96 | $194.85 | 345 492 |
| Jun 17, 2021 | $203.39 | $205.03 | $197.75 | $200.61 | 201 546 |
| Jun 16, 2021 | $202.14 | $205.82 | $199.77 | $202.52 | 304 517 |
| Jun 15, 2021 | $207.03 | $207.42 | $201.00 | $202.50 | 271 745 |
| Jun 14, 2021 | $211.16 | $211.75 | $205.36 | $207.30 | 179 555 |
| Jun 11, 2021 | $206.77 | $213.30 | $206.77 | $211.03 | 447 919 |
| Jun 10, 2021 | $216.08 | $217.00 | $206.20 | $206.87 | 257 295 |
| Jun 09, 2021 | $219.83 | $221.29 | $213.51 | $214.54 | 139 972 |
| Jun 08, 2021 | $217.11 | $220.71 | $214.20 | $218.19 | 165 288 |
| Jun 07, 2021 | $217.87 | $218.54 | $215.33 | $215.92 | 154 396 |
| Jun 04, 2021 | $216.21 | $218.82 | $214.67 | $217.15 | 109 233 |
| Jun 03, 2021 | $219.74 | $219.77 | $213.36 | $216.02 | 126 117 |
| Jun 02, 2021 | $230.31 | $230.65 | $220.92 | $221.65 | 183 380 |
| Jun 01, 2021 | $225.35 | $230.01 | $225.16 | $228.22 | 220 537 |
| May 28, 2021 | $226.00 | $227.50 | $220.66 | $221.46 | 99 403 |
| May 27, 2021 | $227.50 | $227.50 | $221.80 | $225.22 | 157 726 |
| May 26, 2021 | $220.68 | $225.45 | $219.98 | $224.96 | 142 290 |
| May 25, 2021 | $224.09 | $227.91 | $218.99 | $219.91 | 172 883 |
| May 24, 2021 | $218.21 | $224.79 | $216.58 | $221.69 | 163 299 |
| May 21, 2021 | $220.00 | $221.95 | $213.31 | $216.72 | 266 457 |
| May 20, 2021 | $220.83 | $221.82 | $215.13 | $218.83 | 177 111 |
| May 19, 2021 | $218.13 | $223.10 | $215.26 | $221.12 | 163 754 |
