NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$75.21
-1.04 (-1.36%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $65.59 | $77.16 | Thursday, 28th Mar 2024 ALGT stock ended at $75.21. This is 1.36% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.74% from a day low at $75.07 to a day high of $77.13. |
90 days | $65.59 | $83.84 | |
52 weeks | $54.87 | $130.93 |
Historical Allegiant Travel Company prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $75.88 | $77.13 | $75.07 | $75.21 | 155 488 |
2024-03-27 | $73.85 | $76.63 | $73.38 | $76.25 | 197 544 |
2024-03-26 | $74.10 | $74.19 | $72.80 | $73.00 | 103 405 |
2024-03-25 | $72.42 | $73.51 | $71.98 | $73.32 | 123 581 |
2024-03-22 | $72.58 | $72.84 | $71.71 | $72.40 | 216 737 |
2024-03-21 | $70.83 | $72.86 | $70.22 | $72.01 | 365 462 |
2024-03-20 | $66.85 | $70.63 | $66.51 | $70.28 | 273 843 |
2024-03-19 | $67.28 | $68.05 | $67.19 | $67.91 | 175 191 |
2024-03-18 | $67.33 | $68.16 | $66.27 | $67.50 | 184 905 |
2024-03-15 | $67.31 | $68.46 | $65.59 | $67.61 | 596 213 |
2024-03-14 | $69.97 | $69.97 | $66.47 | $67.05 | 262 668 |
2024-03-13 | $70.16 | $72.53 | $69.73 | $70.06 | 229 382 |
2024-03-12 | $70.08 | $71.62 | $68.40 | $70.13 | 220 902 |
2024-03-11 | $72.06 | $72.51 | $70.66 | $70.92 | 171 370 |
2024-03-08 | $74.09 | $74.69 | $71.93 | $72.49 | 225 534 |
2024-03-07 | $74.73 | $75.97 | $72.61 | $72.98 | 218 889 |
2024-03-06 | $73.28 | $74.96 | $72.64 | $74.74 | 210 591 |
2024-03-05 | $72.78 | $73.75 | $72.25 | $72.33 | 153 147 |
2024-03-04 | $71.48 | $73.82 | $71.03 | $73.73 | 421 051 |
2024-03-01 | $73.79 | $73.79 | $71.53 | $71.98 | 221 372 |
2024-02-29 | $74.67 | $75.23 | $72.50 | $72.78 | 202 696 |
2024-02-28 | $74.37 | $75.11 | $73.41 | $73.92 | 258 755 |
2024-02-27 | $76.39 | $77.16 | $74.66 | $75.22 | 213 980 |
2024-02-26 | $75.50 | $76.61 | $75.00 | $75.38 | 209 740 |
2024-02-23 | $78.80 | $78.80 | $75.72 | $75.74 | 280 655 |