NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$53.89
-2.37 (-4.21%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ALGT stock ended at $53.89. This is 4.21% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 10.41% from a day low at $51.13 to a day high of $56.46. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $75.27 | $75.71 | $73.06 | $74.95 | 201 406 |
| Jan 18, 2024 | $72.58 | $74.52 | $71.03 | $74.45 | 221 313 |
| Jan 17, 2024 | $72.57 | $73.70 | $69.70 | $71.84 | 357 136 |
| Jan 16, 2024 | $75.15 | $75.25 | $71.67 | $74.18 | 385 307 |
| Jan 12, 2024 | $78.17 | $78.60 | $75.70 | $76.11 | 157 765 |
| Jan 11, 2024 | $77.81 | $79.63 | $75.93 | $79.17 | 211 824 |
| Jan 10, 2024 | $79.07 | $79.07 | $77.35 | $77.88 | 143 225 |
| Jan 09, 2024 | $79.87 | $80.32 | $77.99 | $78.75 | 212 586 |
| Jan 08, 2024 | $78.66 | $83.65 | $78.66 | $81.14 | 258 859 |
| Jan 05, 2024 | $77.85 | $81.05 | $77.85 | $78.99 | 172 422 |
| Jan 04, 2024 | $76.97 | $78.70 | $76.31 | $78.28 | 177 538 |
| Jan 03, 2024 | $79.40 | $79.46 | $75.83 | $76.34 | 266 063 |
| Jan 02, 2024 | $81.65 | $83.05 | $79.28 | $81.09 | 158 944 |
| Dec 29, 2023 | $83.77 | $83.84 | $81.78 | $82.61 | 140 983 |
| Dec 28, 2023 | $82.90 | $84.87 | $82.90 | $84.14 | 116 009 |
| Dec 27, 2023 | $83.69 | $83.77 | $82.44 | $83.44 | 118 510 |
| Dec 26, 2023 | $84.40 | $85.22 | $83.40 | $83.49 | 112 467 |
| Dec 22, 2023 | $84.50 | $85.91 | $84.30 | $84.49 | 198 793 |
| Dec 21, 2023 | $83.07 | $84.60 | $83.07 | $84.35 | 235 873 |
| Dec 20, 2023 | $83.10 | $84.65 | $81.20 | $81.27 | 242 062 |
| Dec 19, 2023 | $83.75 | $84.78 | $82.92 | $83.46 | 212 955 |
| Dec 18, 2023 | $82.05 | $83.44 | $80.15 | $82.88 | 275 446 |
| Dec 15, 2023 | $81.83 | $82.91 | $80.36 | $82.25 | 564 259 |
| Dec 14, 2023 | $78.26 | $81.94 | $78.26 | $81.17 | 242 115 |
| Dec 13, 2023 | $74.78 | $78.17 | $72.10 | $77.71 | 324 993 |
