Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Allegiant Travel Company Stock Price (Quote) NASDAQ:ALGT
$142.44 ( 0.89% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $135.82 | $168.34 | Monday, 23rd May 2022 ALGT stock ended at $142.44. This is 0.89% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.47% from a day low at $139.99 to a day high of $143.45. |
| 90 days | $132.03 | $177.37 | |
| 52 weeks | $132.03 | $230.65 |
Historical Allegiant Travel Company prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $143.43 | $143.45 | $139.99 | $142.44 | 347 931 |
| 2022-05-20 | $147.81 | $148.51 | $140.17 | $141.19 | 295 911 |
| 2022-05-19 | $149.40 | $152.93 | $145.97 | $146.39 | 192 186 |
| 2022-05-18 | $149.80 | $153.53 | $146.02 | $150.80 | 257 557 |
| 2022-05-17 | $145.65 | $151.33 | $145.64 | $150.92 | 150 879 |
| 2022-05-16 | $142.58 | $144.00 | $140.41 | $142.00 | 135 479 |
| 2022-05-13 | $140.77 | $144.14 | $139.43 | $142.90 | 161 815 |
| 2022-05-12 | $139.68 | $142.37 | $135.82 | $139.04 | 213 898 |
| 2022-05-11 | $141.41 | $147.41 | $141.01 | $141.58 | 174 788 |
| 2022-05-10 | $144.50 | $146.31 | $139.56 | $141.92 | 195 916 |
| 2022-05-09 | $151.77 | $153.77 | $141.20 | $141.73 | 263 508 |
| 2022-05-06 | $154.00 | $156.01 | $150.55 | $154.06 | 264 468 |
| 2022-05-05 | $152.50 | $157.03 | $150.03 | $155.09 | 248 484 |
| 2022-05-04 | $154.27 | $155.55 | $146.42 | $153.52 | 356 298 |
| 2022-05-03 | $155.48 | $157.91 | $153.29 | $155.71 | 127 425 |
| 2022-05-02 | $154.07 | $156.49 | $151.13 | $155.73 | 240 100 |
| 2022-04-29 | $159.93 | $162.84 | $154.71 | $155.19 | 206 187 |
| 2022-04-28 | $161.22 | $162.30 | $154.68 | $160.33 | 222 829 |
| 2022-04-27 | $159.00 | $162.69 | $156.68 | $159.25 | 289 705 |
| 2022-04-26 | $161.71 | $162.60 | $158.40 | $160.18 | 374 577 |
| 2022-04-25 | $165.65 | $168.34 | $160.87 | $164.33 | 175 366 |
| 2022-04-22 | $172.76 | $174.09 | $165.11 | $165.63 | 181 300 |
| 2022-04-21 | $171.88 | $176.56 | $171.07 | $173.95 | 399 700 |
| 2022-04-20 | $165.13 | $166.66 | $162.79 | $165.19 | 193 400 |
| 2022-04-19 | $160.25 | $166.00 | $160.25 | $164.27 | 150 700 |
| 2022-04-18 | $157.55 | $160.08 | $156.37 | $158.76 | 157 900 |
| 2022-04-14 | $157.80 | $162.75 | $157.80 | $158.74 | 237 711 |
| 2022-04-13 | $154.06 | $158.82 | $153.66 | $157.37 | 224 023 |
| 2022-04-12 | $149.10 | $151.62 | $148.15 | $149.88 | 190 310 |
| 2022-04-11 | $145.30 | $153.17 | $145.30 | $148.05 | 180 805 |
| 2022-04-08 | $151.02 | $151.02 | $146.29 | $146.75 | 217 100 |
| 2022-04-07 | $152.00 | $153.98 | $147.07 | $150.33 | 305 700 |
| 2022-04-06 | $155.22 | $158.64 | $150.70 | $154.00 | 281 600 |
| 2022-04-05 | $160.09 | $161.26 | $154.04 | $158.58 | 259 900 |
| 2022-04-04 | $158.43 | $162.54 | $157.34 | $160.09 | 137 300 |
| 2022-04-01 | $162.87 | $164.19 | $159.68 | $160.16 | 116 302 |
| 2022-03-31 | $160.69 | $164.27 | $160.69 | $162.39 | 280 255 |
| 2022-03-30 | $159.67 | $162.69 | $158.63 | $160.97 | 146 257 |
| 2022-03-29 | $162.10 | $165.72 | $160.94 | $161.32 | 334 600 |
| 2022-03-28 | $159.36 | $159.36 | $155.19 | $157.58 | 197 400 |
| 2022-03-25 | $155.39 | $159.56 | $155.14 | $156.94 | 280 700 |
| 2022-03-24 | $155.49 | $156.76 | $153.87 | $154.83 | 180 600 |
| 2022-03-23 | $153.11 | $155.96 | $152.05 | $154.36 | 226 200 |
| 2022-03-22 | $153.95 | $156.94 | $153.05 | $154.56 | 190 768 |
| 2022-03-21 | $155.90 | $156.11 | $151.19 | $152.16 | 138 801 |
| 2022-03-18 | $153.64 | $158.85 | $153.22 | $156.95 | 206 596 |
| 2022-03-17 | $153.12 | $156.68 | $150.33 | $155.95 | 166 100 |
| 2022-03-16 | $151.69 | $158.01 | $150.60 | $156.70 | 224 700 |
| 2022-03-15 | $146.00 | $151.63 | $145.38 | $148.41 | 281 600 |
| 2022-03-14 | $141.80 | $144.21 | $138.59 | $141.56 | 286 400 |
Allegiant Travel Company, a leisure travel company, focuses on the provision of 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 1, 2016, it operated a fleet of 51 MD-80 aircraft, 12 Airbus A319 aircraft, 26 A320 series aircraft, and 5 Boeing 757-200 aircraf... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
