NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$62.31
+0.540 (+0.87%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.57 | $77.13 | Friday, 19th Apr 2024 ALGT stock ended at $62.31. This is 0.87% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $61.00 to a day high of $62.57. |
| 90 days | $59.57 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-26 | $140.11 | $141.50 | $134.94 | $136.01 | 156 127 |
| 2020-10-23 | $141.20 | $142.48 | $139.88 | $142.28 | 130 699 |
| 2020-10-22 | $134.24 | $141.85 | $134.24 | $141.04 | 164 524 |
| 2020-10-21 | $134.42 | $135.20 | $131.87 | $132.48 | 115 948 |
| 2020-10-20 | $134.77 | $137.17 | $133.05 | $134.42 | 131 208 |
| 2020-10-19 | $130.20 | $133.99 | $129.30 | $132.56 | 102 951 |
| 2020-10-16 | $129.63 | $132.64 | $128.69 | $130.09 | 128 774 |
| 2020-10-15 | $126.80 | $130.37 | $125.45 | $130.29 | 137 510 |
| 2020-10-14 | $128.20 | $130.05 | $126.85 | $128.97 | 135 757 |
| 2020-10-13 | $124.18 | $128.77 | $122.32 | $127.58 | 184 098 |
| 2020-10-12 | $128.01 | $128.79 | $126.38 | $127.95 | 230 014 |
| 2020-10-09 | $121.71 | $124.63 | $118.58 | $124.41 | 203 927 |
| 2020-10-08 | $117.62 | $122.39 | $117.51 | $121.78 | 275 316 |
| 2020-10-07 | $115.80 | $116.75 | $114.00 | $116.33 | 286 194 |
| 2020-10-06 | $119.62 | $120.17 | $112.71 | $112.73 | 345 830 |
| 2020-10-05 | $121.47 | $122.95 | $117.24 | $117.66 | 233 316 |
| 2020-10-02 | $115.00 | $124.71 | $113.67 | $119.65 | 444 516 |
| 2020-10-01 | $122.02 | $122.02 | $117.88 | $118.18 | 285 232 |
| 2020-09-30 | $124.53 | $126.13 | $119.70 | $119.80 | 262 823 |
| 2020-09-29 | $125.51 | $126.07 | $120.22 | $121.09 | 187 822 |
| 2020-09-28 | $126.08 | $131.14 | $125.60 | $127.11 | 187 857 |
| 2020-09-25 | $120.70 | $123.84 | $120.70 | $123.76 | 114 597 |
| 2020-09-24 | $125.11 | $125.57 | $120.19 | $121.50 | 171 597 |
| 2020-09-23 | $127.88 | $130.73 | $125.34 | $125.48 | 107 806 |
| 2020-09-22 | $126.12 | $128.33 | $125.63 | $126.88 | 89 056 |
