NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$62.21
-0.100 (-0.160%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.57 | $77.13 | Monday, 22nd Apr 2024 ALGT stock ended at $62.21. This is 0.160% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $61.80 to a day high of $62.97. |
| 90 days | $59.57 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $215.31 | $217.43 | $209.52 | $215.45 | 105 356 |
| Feb 12, 2021 | $215.33 | $217.16 | $212.42 | $214.76 | 84 670 |
| Feb 11, 2021 | $213.39 | $215.61 | $210.54 | $215.43 | 110 595 |
| Feb 10, 2021 | $210.90 | $217.11 | $208.95 | $216.29 | 106 793 |
| Feb 09, 2021 | $210.78 | $216.97 | $210.01 | $211.50 | 131 493 |
| Feb 08, 2021 | $214.69 | $214.69 | $209.74 | $212.31 | 197 781 |
| Feb 05, 2021 | $216.11 | $221.18 | $209.80 | $213.49 | 275 569 |
| Feb 04, 2021 | $199.80 | $221.25 | $199.80 | $219.38 | 315 696 |
| Feb 03, 2021 | $188.63 | $193.61 | $187.48 | $193.36 | 129 785 |
| Feb 02, 2021 | $187.71 | $189.73 | $182.99 | $187.70 | 58 583 |
| Feb 01, 2021 | $183.21 | $185.55 | $178.69 | $183.92 | 79 651 |
| Jan 29, 2021 | $186.74 | $186.74 | $178.66 | $181.49 | 81 307 |
| Jan 28, 2021 | $183.70 | $190.07 | $183.70 | $187.82 | 120 512 |
| Jan 27, 2021 | $184.04 | $186.51 | $176.52 | $179.00 | 138 981 |
| Jan 26, 2021 | $190.88 | $192.74 | $187.62 | $187.98 | 67 626 |
| Jan 25, 2021 | $189.88 | $189.88 | $184.01 | $188.64 | 85 897 |
| Jan 22, 2021 | $186.66 | $192.26 | $185.00 | $191.42 | 85 200 |
| Jan 21, 2021 | $190.93 | $191.69 | $186.10 | $190.25 | 106 508 |
| Jan 20, 2021 | $186.50 | $191.82 | $186.50 | $191.31 | 89 797 |
| Jan 19, 2021 | $187.73 | $190.54 | $181.54 | $185.15 | 161 187 |
| Jan 15, 2021 | $192.72 | $192.76 | $185.45 | $185.90 | 143 857 |
| Jan 14, 2021 | $189.89 | $197.13 | $189.49 | $196.11 | 166 693 |
| Jan 13, 2021 | $186.45 | $187.80 | $182.23 | $187.68 | 121 964 |
| Jan 12, 2021 | $187.23 | $189.57 | $185.17 | $187.40 | 89 110 |
| Jan 11, 2021 | $186.34 | $189.47 | $184.33 | $185.69 | 123 125 |
