NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$61.77
+0.510 (+0.83%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.57 | $77.13 | Thursday, 18th Apr 2024 ALGT stock ended at $61.77. This is 0.83% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.76% from a day low at $61.70 to a day high of $63.40. |
| 90 days | $59.57 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-06 | $181.69 | $190.20 | $175.00 | $188.52 | 156 265 |
| 2021-01-05 | $172.91 | $181.64 | $172.91 | $179.76 | 108 069 |
| 2021-01-04 | $188.77 | $190.68 | $173.84 | $174.74 | 137 296 |
| 2020-12-31 | $185.61 | $190.51 | $182.96 | $189.24 | 161 609 |
| 2020-12-30 | $182.28 | $186.97 | $181.78 | $185.99 | 187 905 |
| 2020-12-29 | $181.95 | $182.62 | $177.42 | $181.20 | 195 818 |
| 2020-12-28 | $182.00 | $184.71 | $180.26 | $180.91 | 190 162 |
| 2020-12-24 | $181.06 | $181.62 | $178.08 | $179.23 | 69 449 |
| 2020-12-23 | $175.51 | $182.91 | $175.51 | $179.39 | 147 449 |
| 2020-12-22 | $175.06 | $177.42 | $173.68 | $175.16 | 187 963 |
| 2020-12-21 | $171.49 | $174.87 | $170.28 | $174.22 | 291 589 |
| 2020-12-18 | $179.51 | $179.51 | $173.38 | $175.12 | 479 358 |
| 2020-12-17 | $175.15 | $176.00 | $172.78 | $176.00 | 142 026 |
| 2020-12-16 | $173.72 | $176.40 | $172.13 | $174.37 | 206 030 |
| 2020-12-15 | $174.98 | $175.18 | $171.72 | $174.17 | 172 851 |
| 2020-12-14 | $178.24 | $178.35 | $172.25 | $172.43 | 180 313 |
| 2020-12-11 | $172.31 | $175.53 | $170.45 | $174.71 | 303 030 |
| 2020-12-10 | $175.56 | $181.06 | $174.66 | $177.80 | 182 649 |
| 2020-12-09 | $182.22 | $184.25 | $176.69 | $177.95 | 208 274 |
| 2020-12-08 | $177.74 | $181.64 | $177.00 | $180.32 | 119 679 |
| 2020-12-07 | $179.68 | $181.74 | $178.08 | $179.05 | 127 331 |
| 2020-12-04 | $183.84 | $186.32 | $177.25 | $180.63 | 145 997 |
| 2020-12-03 | $176.01 | $181.99 | $175.66 | $180.67 | 152 232 |
| 2020-12-02 | $170.14 | $176.19 | $169.32 | $174.13 | 102 600 |
| 2020-12-01 | $173.73 | $174.19 | $169.37 | $172.59 | 90 115 |
