NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$59.07
-2.56 (-4.15%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.87 | $77.13 | Wednesday, 24th Apr 2024 ALGT stock ended at $59.07. This is 4.15% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.60% from a day low at $58.87 to a day high of $61.58. |
| 90 days | $58.87 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $72.46 | $72.61 | $70.25 | $71.31 | 260 416 |
| Oct 23, 2023 | $72.77 | $73.79 | $71.69 | $71.92 | 184 834 |
| Oct 20, 2023 | $73.70 | $73.92 | $72.81 | $73.31 | 198 762 |
| Oct 19, 2023 | $72.74 | $74.65 | $72.38 | $73.70 | 178 006 |
| Oct 18, 2023 | $73.65 | $74.39 | $71.96 | $72.72 | 205 391 |
| Oct 17, 2023 | $73.91 | $75.78 | $73.91 | $74.52 | 133 149 |
| Oct 16, 2023 | $73.44 | $75.05 | $72.26 | $74.76 | 182 908 |
| Oct 13, 2023 | $73.11 | $73.52 | $71.13 | $72.76 | 227 974 |
| Oct 12, 2023 | $74.60 | $74.60 | $71.72 | $73.22 | 248 419 |
| Oct 11, 2023 | $76.02 | $77.42 | $74.42 | $74.61 | 261 210 |
| Oct 10, 2023 | $77.16 | $78.34 | $75.63 | $76.02 | 269 530 |
| Oct 09, 2023 | $77.24 | $77.24 | $74.28 | $76.31 | 216 007 |
| Oct 06, 2023 | $75.69 | $79.08 | $75.60 | $78.16 | 238 374 |
| Oct 05, 2023 | $74.83 | $77.40 | $74.83 | $76.28 | 214 670 |
| Oct 04, 2023 | $74.02 | $76.10 | $73.62 | $75.85 | 318 298 |
| Oct 03, 2023 | $75.01 | $75.55 | $73.19 | $73.98 | 183 458 |
| Oct 02, 2023 | $76.59 | $76.72 | $75.19 | $75.28 | 184 345 |
| Sep 29, 2023 | $77.79 | $78.34 | $76.42 | $76.86 | 257 499 |
| Sep 28, 2023 | $74.20 | $79.40 | $74.20 | $78.25 | 420 414 |
| Sep 27, 2023 | $75.24 | $77.40 | $75.14 | $75.48 | 211 117 |
| Sep 26, 2023 | $74.97 | $76.40 | $74.77 | $75.43 | 182 354 |
| Sep 25, 2023 | $74.19 | $75.62 | $74.06 | $75.27 | 187 659 |
| Sep 22, 2023 | $77.13 | $77.23 | $74.44 | $75.32 | 215 912 |
| Sep 21, 2023 | $76.84 | $78.76 | $76.58 | $77.15 | 203 959 |
| Sep 20, 2023 | $83.91 | $83.92 | $77.51 | $77.60 | 261 930 |
