NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$52.34
-0.650 (-1.23%)
At Close: May 23, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $43.39 | $60.85 | Friday, 23rd May 2025 ALGT stock ended at $52.34. This is 1.23% less than the trading day before Thursday, 22nd May 2025. During the day the stock fluctuated 3.06% from a day low at $51.00 to a day high of $52.56. |
90 days | $39.81 | $83.35 | |
52 weeks | $36.09 | $107.46 |
Historical Allegiant Travel Company prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2025 | $51.35 | $52.56 | $51.00 | $52.34 | 247 157 |
May 22, 2025 | $51.08 | $53.23 | $51.08 | $52.99 | 530 557 |
May 21, 2025 | $54.24 | $54.40 | $51.42 | $51.46 | 482 565 |
May 20, 2025 | $55.07 | $55.50 | $54.58 | $55.41 | 317 249 |
May 19, 2025 | $55.50 | $55.76 | $54.65 | $55.11 | 361 487 |
May 16, 2025 | $55.63 | $56.81 | $54.91 | $56.13 | 353 256 |
May 15, 2025 | $56.84 | $56.14 | $53.79 | $55.26 | 577 378 |
May 14, 2025 | $58.19 | $58.51 | $55.45 | $56.33 | 476 297 |
May 13, 2025 | $60.19 | $60.85 | $58.15 | $58.34 | 507 673 |
May 12, 2025 | $59.01 | $60.64 | $57.70 | $59.35 | 585 557 |
May 09, 2025 | $54.79 | $55.12 | $53.57 | $54.45 | 305 651 |
May 08, 2025 | $51.30 | $55.86 | $51.30 | $54.60 | 813 586 |
May 07, 2025 | $53.63 | $54.44 | $49.83 | $51.22 | 729 214 |
May 06, 2025 | $49.39 | $50.97 | $49.03 | $49.41 | 583 455 |
May 05, 2025 | $49.82 | $52.74 | $50.23 | $50.43 | 585 794 |
May 02, 2025 | $48.81 | $52.08 | $48.46 | $50.95 | 475 174 |
May 01, 2025 | $47.03 | $48.96 | $47.03 | $47.72 | 535 485 |
Apr 30, 2025 | $44.91 | $47.05 | $43.39 | $46.93 | 552 969 |
Apr 29, 2025 | $45.70 | $46.86 | $44.82 | $46.58 | 439 292 |
Apr 28, 2025 | $46.94 | $47.81 | $45.41 | $45.84 | 264 964 |
Apr 25, 2025 | $46.44 | $47.03 | $45.00 | $46.12 | 294 747 |
Apr 24, 2025 | $44.37 | $47.16 | $44.01 | $46.97 | 258 205 |
Apr 23, 2025 | $44.71 | $48.54 | $44.63 | $45.61 | 774 595 |
Apr 22, 2025 | $41.72 | $41.86 | $39.81 | $41.72 | 643 876 |
Apr 21, 2025 | $43.24 | $43.10 | $40.54 | $40.90 | 544 898 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ALGT stock historical prices to predict future price movements?
Trend Analysis: Examine the ALGT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ALGT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.