NASDAQ:ALGT
$100.67
(
-1.55%
)
Friday, 3rd Feb 2023
Allegiant Travel Company Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
