GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Allegiant Travel Company Stock Price (Quote) NASDAQ:ALGT

$199.65 ( -1.64% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $192.96 $230.65 Tuesday, 22nd Jun 2021 ALGT stock ended at $199.65. This is 1.64% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 3.01% from a day low at $196.79 to a day high of $202.72.
90 days $192.96 $255.76
52 weeks $99.27 $271.29

Historical Allegiant Travel Company prices

Date Open High Low Close Volume
2021-06-22 $202.72 $202.72 $196.79 $199.65 193 039
2021-06-21 $196.36 $203.38 $196.05 $202.98 210 156
2021-06-18 $198.21 $200.48 $192.96 $194.85 345 492
2021-06-17 $203.39 $205.03 $197.75 $200.61 201 546
2021-06-16 $202.14 $205.82 $199.77 $202.52 304 517
2021-06-15 $207.03 $207.42 $201.00 $202.50 271 745
2021-06-14 $211.16 $211.75 $205.36 $207.30 179 555
2021-06-11 $206.77 $213.30 $206.77 $211.03 447 919
2021-06-10 $216.08 $217.00 $206.20 $206.87 257 295
2021-06-09 $219.83 $221.29 $213.51 $214.54 139 972
2021-06-08 $217.11 $220.71 $214.20 $218.19 165 288
2021-06-07 $217.87 $218.54 $215.33 $215.92 154 396
2021-06-04 $216.21 $218.82 $214.67 $217.15 109 233
2021-06-03 $219.74 $219.77 $213.36 $216.02 126 117
2021-06-02 $230.31 $230.65 $220.92 $221.65 183 380
2021-06-01 $225.35 $230.01 $225.16 $228.22 220 537
2021-05-28 $226.00 $227.50 $220.66 $221.46 99 403
2021-05-27 $227.50 $227.50 $221.80 $225.22 157 726
2021-05-26 $220.68 $225.45 $219.98 $224.96 142 290
2021-05-25 $224.09 $227.91 $218.99 $219.91 172 883
2021-05-24 $218.21 $224.79 $216.58 $221.69 163 299
2021-05-21 $220.00 $221.95 $213.31 $216.72 266 457
2021-05-20 $220.83 $221.82 $215.13 $218.83 177 111
2021-05-19 $218.13 $223.10 $215.26 $221.12 163 754
2021-05-18 $230.00 $231.00 $222.16 $222.42 163 553
2021-05-17 $226.19 $230.47 $225.24 $229.33 109 364
2021-05-14 $226.61 $235.08 $224.32 $229.20 232 321
2021-05-13 $216.52 $223.99 $216.52 $222.83 209 471
2021-05-12 $221.42 $224.94 $213.25 $214.21 133 955
2021-05-11 $216.19 $225.00 $211.48 $224.13 312 325
2021-05-10 $223.78 $226.00 $219.06 $219.49 293 518
2021-05-07 $222.92 $226.00 $218.90 $224.74 867 377
2021-05-06 $216.99 $221.00 $216.41 $221.00 944 315
2021-05-05 $243.99 $244.42 $232.55 $234.00 256 104
2021-05-04 $234.10 $234.10 $226.87 $230.36 121 788
2021-05-03 $238.21 $238.21 $230.90 $235.67 125 539
2021-04-30 $233.24 $238.00 $233.24 $235.73 94 747
2021-04-29 $235.83 $237.06 $233.01 $235.53 69 818
2021-04-28 $238.52 $240.94 $233.46 $235.07 87 880
2021-04-27 $242.09 $242.09 $236.70 $239.39 67 484
2021-04-26 $244.01 $245.99 $238.41 $240.59 116 921
2021-04-23 $235.00 $243.37 $233.44 $240.81 97 825
2021-04-22 $240.93 $242.98 $231.47 $232.73 111 749
2021-04-21 $230.31 $239.48 $228.30 $239.45 101 616
2021-04-20 $240.95 $240.95 $227.92 $231.47 142 008
2021-04-19 $243.84 $245.06 $240.20 $243.41 57 222
2021-04-16 $249.40 $249.81 $243.79 $244.08 62 656
2021-04-15 $252.35 $252.35 $246.50 $249.25 52 002
2021-04-14 $251.82 $254.97 $248.19 $248.75 91 009
2021-04-13 $247.27 $248.90 $238.89 $248.31 134 449

About Allegiant Travel Company

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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