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 |
| Dec 02, 2020 | $170.14 | $176.19 | $169.32 | $174.13 | 102 600 |
| Dec 01, 2020 | $173.73 | $174.19 | $169.37 | $172.59 | 90 115 |
| Nov 30, 2020 | $178.19 | $178.90 | $169.20 | $170.19 | 145 486 |
| Nov 27, 2020 | $171.70 | $178.26 | $171.70 | $177.69 | 175 640 |
| Nov 25, 2020 | $170.99 | $173.47 | $166.10 | $172.37 | 97 674 |
| Nov 24, 2020 | $168.00 | $171.92 | $166.52 | $171.25 | 201 264 |
| Nov 23, 2020 | $155.39 | $165.64 | $155.39 | $165.08 | 155 906 |
| Nov 20, 2020 | $160.29 | $160.29 | $153.04 | $154.94 | 125 632 |
| Nov 19, 2020 | $157.42 | $159.96 | $154.30 | $158.32 | 114 913 |
| Nov 18, 2020 | $162.01 | $164.00 | $156.67 | $156.82 | 155 794 |
| Nov 17, 2020 | $159.00 | $162.24 | $154.04 | $159.52 | 127 318 |
| Nov 16, 2020 | $160.00 | $165.74 | $156.70 | $162.11 | 200 410 |
| Nov 13, 2020 | $148.00 | $155.49 | $144.99 | $154.72 | 131 632 |
| Nov 12, 2020 | $147.33 | $151.72 | $141.85 | $145.86 | 156 503 |
| Nov 11, 2020 | $153.70 | $155.73 | $148.73 | $150.70 | 133 890 |
| Nov 10, 2020 | $152.98 | $158.27 | $151.12 | $153.94 | 153 399 |
| Nov 09, 2020 | $160.00 | $174.99 | $148.73 | $153.15 | 429 656 |
| Nov 06, 2020 | $138.99 | $139.47 | $135.63 | $137.97 | 91 235 |
| Nov 05, 2020 | $133.35 | $139.38 | $133.35 | $138.94 | 98 366 |
| Nov 04, 2020 | $132.36 | $136.91 | $131.25 | $132.50 | 91 290 |
| Nov 03, 2020 | $133.38 | $135.64 | $131.12 | $133.67 | 120 292 |
| Nov 02, 2020 | $136.91 | $136.91 | $129.37 | $131.38 | 166 139 |
| Oct 30, 2020 | $134.64 | $137.77 | $130.41 | $134.76 | 203 671 |
| Oct 29, 2020 | $131.53 | $139.92 | $126.04 | $137.57 | 242 235 |
| Oct 28, 2020 | $127.19 | $127.79 | $119.27 | $123.90 | 223 471 |
