$100.67 (-1.55%)

Volume: 349.538k

Closed: Feb 03, 2023

Hollow Logo Score: 1.413
Allegiant Travel Company Stock
$100.67 (-1.55%)

Volume: 349.538k

Closed: Feb 03, 2023

Score Hollow Logo 1.413
NASDAQ:ALGT

Allegiant Travel Company Stock Price (Quote)

$100.67 ( -1.55% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $70.27 $103.47 Friday, 3rd Feb 2023 ALGT stock ended at $100.67. This is 1.55% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.99% from a day low at $97.79 to a day high of $101.69.
90 days $62.94 $103.47
52 weeks $62.94 $185.06

Historical Allegiant Travel Company prices

Date Open High Low Close Volume
2023-02-03 $100.00 $101.69 $97.79 $100.67 349 538
2023-02-02 $97.00 $103.47 $93.96 $102.25 608 397
2023-02-01 $85.12 $85.37 $81.78 $84.39 410 233
2023-01-31 $85.10 $86.31 $84.02 $86.03 218 414
2023-01-30 $84.09 $86.11 $83.65 $85.16 175 915
2023-01-27 $83.84 $86.31 $83.66 $86.21 162 302
2023-01-26 $85.20 $85.87 $82.50 $84.26 139 935
2023-01-25 $82.81 $84.41 $82.00 $84.30 104 493
2023-01-24 $83.43 $85.36 $83.04 $83.60 122 493
2023-01-23 $86.00 $86.50 $83.17 $83.65 216 432
2023-01-20 $82.30 $86.84 $81.06 $85.52 337 300
2023-01-19 $78.86 $81.65 $78.86 $81.25 141 529
2023-01-18 $82.00 $83.15 $79.24 $79.99 200 700
2023-01-17 $79.36 $80.79 $78.06 $80.71 149 877
2023-01-13 $78.96 $80.47 $78.53 $79.26 216 500
2023-01-12 $79.97 $81.30 $78.16 $81.10 280 923
2023-01-11 $77.82 $81.79 $77.06 $78.75 196 724
2023-01-10 $77.16 $80.21 $77.16 $80.12 156 900
2023-01-09 $76.89 $78.94 $76.15 $77.36 139 417
2023-01-06 $74.48 $75.61 $73.13 $75.39 208 000
2023-01-05 $74.16 $75.49 $72.95 $74.09 141 964
2023-01-04 $70.27 $75.61 $70.27 $74.65 240 062
2023-01-03 $69.37 $70.78 $68.31 $69.12 221 978
2022-12-30 $67.05 $68.62 $66.12 $67.99 179 682
2022-12-29 $64.00 $67.89 $63.61 $67.84 235 492
2022-12-28 $64.81 $65.74 $63.33 $63.58 196 346
2022-12-27 $64.66 $65.24 $63.06 $65.16 180 124
2022-12-23 $63.73 $65.98 $62.97 $65.70 198 548
2022-12-22 $66.14 $66.14 $62.94 $64.03 241 077
2022-12-21 $65.65 $67.39 $64.83 $66.81 307 800
2022-12-20 $65.11 $66.53 $64.55 $65.07 170 988
2022-12-19 $68.55 $68.57 $66.37 $67.07 164 267
2022-12-16 $67.15 $69.26 $66.51 $68.58 486 935
2022-12-15 $69.03 $70.44 $67.50 $67.56 344 855
2022-12-14 $73.11 $73.86 $71.08 $71.58 136 998
2022-12-13 $78.50 $78.61 $72.36 $73.11 241 278
2022-12-12 $72.36 $75.63 $71.96 $75.53 179 146
2022-12-09 $70.50 $73.00 $69.51 $72.34 779 924
2022-12-08 $72.21 $73.79 $70.52 $71.26 177 584
2022-12-07 $75.52 $75.52 $71.54 $71.87 210 920
2022-12-06 $78.29 $79.71 $74.73 $76.14 212 692
2022-12-05 $80.17 $81.32 $77.26 $77.98 214 079
2022-12-02 $80.76 $82.32 $80.06 $81.90 119 850
2022-12-01 $83.54 $84.89 $82.01 $82.02 134 418
2022-11-30 $80.05 $82.76 $78.99 $82.61 175 329
2022-11-29 $78.36 $81.03 $78.36 $80.18 152 538
2022-11-28 $80.84 $80.84 $78.37 $78.55 167 856
2022-11-25 $80.50 $81.70 $79.99 $80.84 82 101
2022-11-23 $77.20 $81.96 $77.00 $80.62 183 827
2022-11-22 $79.83 $79.83 $76.25 $77.21 190 030

Hot Stocks To Watch:

About Allegiant Travel Company

Allegiant Travel Company Allegiant Travel Company, a leisure travel company, provides travel services and products to residents of under-served cities in the United States. The company offers scheduled air transportation on limited-frequency, nonstop flights between under-served cities and leisure destinations. As of February 14, 2022, it operated a fleet of 110 Airbus A320 series aircraft. The company also provides air-related services and products in conjunction with a... ALGT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT