14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $46.90 $56.62 Thursday, 20th Jun 2024 ALGT stock ended at $52.91. This is 0.114% more than the trading day before Tuesday, 18th Jun 2024. During the day the stock fluctuated 3.03% from a day low at $52.52 to a day high of $54.11.
90 days $46.90 $77.13
52 weeks $46.90 $130.93

Historical Allegiant Travel Company prices

Date Open High Low Close Volume
Jun 20, 2024 $52.52 $54.11 $52.52 $52.91 341 603
Jun 18, 2024 $54.47 $54.92 $52.36 $52.85 358 118
Jun 17, 2024 $51.10 $54.52 $50.53 $54.33 370 790
Jun 14, 2024 $53.68 $53.68 $50.26 $51.29 626 892
Jun 13, 2024 $53.02 $54.65 $50.95 $54.41 463 127
Jun 12, 2024 $54.31 $56.62 $53.08 $53.38 303 530
Jun 11, 2024 $52.57 $53.03 $52.00 $52.98 263 651
Jun 10, 2024 $50.93 $53.42 $50.17 $53.10 315 129
Jun 07, 2024 $52.47 $53.49 $51.75 $52.29 241 764
Jun 06, 2024 $53.47 $54.16 $52.96 $53.15 235 367
Jun 05, 2024 $55.28 $55.29 $53.09 $53.59 347 539
Jun 04, 2024 $52.71 $55.28 $52.40 $54.90 450 192
Jun 03, 2024 $53.25 $55.33 $52.14 $52.99 499 727
May 31, 2024 $51.99 $53.33 $51.71 $53.20 492 525
May 30, 2024 $48.96 $52.24 $48.76 $51.46 481 888
May 29, 2024 $48.07 $49.26 $47.09 $48.37 412 470
May 28, 2024 $48.17 $49.60 $48.11 $48.97 473 241
May 24, 2024 $48.22 $48.25 $46.90 $48.10 360 871
May 23, 2024 $49.64 $49.64 $47.17 $47.78 411 002
May 22, 2024 $48.82 $50.04 $48.66 $49.44 296 469
May 21, 2024 $50.10 $50.10 $48.42 $49.04 415 765
May 20, 2024 $52.73 $53.48 $50.05 $50.36 474 932
May 17, 2024 $55.15 $55.15 $52.93 $52.98 234 644
May 16, 2024 $55.44 $55.49 $54.67 $54.76 173 996
May 15, 2024 $58.96 $59.65 $55.31 $55.44 261 088

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.

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.

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.

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.
Click to get the best stock tips daily for free!

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