NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$75.21
-1.04 (-1.36%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $65.59 | $77.16 | Thursday, 28th Mar 2024 ALGT stock ended at $75.21. This is 1.36% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.74% from a day low at $75.07 to a day high of $77.13. |
90 days | $65.59 | $83.84 | |
52 weeks | $54.87 | $130.93 |
Historical Allegiant Travel Company prices
Date | Open | High | Low | Close | Volume |
2021-03-01 | $257.49 | $258.97 | $248.57 | $252.19 | 151 807 |
2021-02-26 | $249.89 | $256.37 | $243.52 | $252.19 | 95 835 |
2021-02-25 | $259.94 | $260.00 | $244.50 | $248.71 | 107 822 |
2021-02-24 | $246.47 | $259.99 | $243.74 | $256.97 | 202 284 |
2021-02-23 | $252.75 | $252.75 | $238.46 | $244.60 | 188 178 |
2021-02-22 | $242.38 | $257.00 | $239.48 | $247.44 | 202 298 |
2021-02-19 | $229.69 | $243.97 | $228.70 | $242.76 | 189 426 |
2021-02-18 | $223.00 | $229.90 | $220.65 | $229.48 | 144 430 |
2021-02-17 | $213.25 | $223.98 | $212.78 | $223.68 | 96 320 |
2021-02-16 | $215.31 | $217.43 | $209.52 | $215.45 | 105 356 |
2021-02-12 | $215.33 | $217.16 | $212.42 | $214.76 | 84 670 |
2021-02-11 | $213.39 | $215.61 | $210.54 | $215.43 | 110 595 |
2021-02-10 | $210.90 | $217.11 | $208.95 | $216.29 | 106 793 |
2021-02-09 | $210.78 | $216.97 | $210.01 | $211.50 | 131 493 |
2021-02-08 | $214.69 | $214.69 | $209.74 | $212.31 | 197 781 |
2021-02-05 | $216.11 | $221.18 | $209.80 | $213.49 | 275 569 |
2021-02-04 | $199.80 | $221.25 | $199.80 | $219.38 | 315 696 |
2021-02-03 | $188.63 | $193.61 | $187.48 | $193.36 | 129 785 |
2021-02-02 | $187.71 | $189.73 | $182.99 | $187.70 | 58 583 |
2021-02-01 | $183.21 | $185.55 | $178.69 | $183.92 | 79 651 |
2021-01-29 | $186.74 | $186.74 | $178.66 | $181.49 | 81 307 |
2021-01-28 | $183.70 | $190.07 | $183.70 | $187.82 | 120 512 |
2021-01-27 | $184.04 | $186.51 | $176.52 | $179.00 | 138 981 |
2021-01-26 | $190.88 | $192.74 | $187.62 | $187.98 | 67 626 |
2021-01-25 | $189.88 | $189.88 | $184.01 | $188.64 | 85 897 |