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 |
| 2023-09-14 | $86.55 | $88.09 | $84.81 | $85.59 | 360 536 |
| 2023-09-13 | $85.95 | $86.36 | $83.81 | $85.34 | 224 374 |
| 2023-09-12 | $86.19 | $89.31 | $86.19 | $87.96 | 258 326 |
| 2023-09-11 | $84.90 | $86.44 | $83.38 | $86.29 | 250 971 |
| 2023-09-08 | $85.78 | $85.94 | $83.20 | $83.77 | 358 722 |
| 2023-09-07 | $85.30 | $86.41 | $84.21 | $85.72 | 202 394 |
| 2023-09-06 | $86.21 | $88.33 | $85.06 | $86.06 | 146 934 |
| 2023-09-05 | $87.05 | $88.50 | $83.75 | $87.08 | 351 704 |
| 2023-09-01 | $89.41 | $90.00 | $88.42 | $88.95 | 119 059 |
| 2023-08-31 | $89.38 | $90.26 | $88.79 | $88.84 | 183 692 |
| 2023-08-30 | $88.46 | $89.50 | $88.10 | $88.56 | 153 163 |
| 2023-08-29 | $88.59 | $90.24 | $87.98 | $88.89 | 184 475 |
| 2023-08-28 | $89.00 | $90.27 | $87.39 | $88.35 | 162 764 |
| 2023-08-25 | $89.88 | $90.00 | $87.53 | $88.16 | 208 033 |
| 2023-08-24 | $93.21 | $94.07 | $89.52 | $89.70 | 171 618 |
| 2023-08-23 | $93.10 | $95.55 | $92.29 | $94.06 | 179 601 |
| 2023-08-22 | $94.03 | $95.17 | $92.26 | $93.03 | 118 810 |
| 2023-08-21 | $94.00 | $95.39 | $92.44 | $93.36 | 165 608 |
| 2023-08-18 | $93.44 | $95.01 | $92.91 | $94.10 | 239 145 |
| 2023-08-17 | $97.49 | $97.52 | $94.63 | $94.82 | 195 670 |
| 2023-08-16 | $98.51 | $99.49 | $97.49 | $97.55 | 207 551 |
| 2023-08-15 | $102.00 | $102.20 | $98.28 | $98.60 | 291 385 |
| 2023-08-14 | $103.09 | $103.23 | $101.21 | $102.71 | 182 655 |
| 2023-08-11 | $107.18 | $108.01 | $104.05 | $104.29 | 233 550 |
| 2023-08-10 | $109.43 | $109.71 | $107.38 | $107.98 | 145 577 |
