NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$71.35
+2.86 (+4.18%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.87 | $71.42 | Friday, 1st Dec 2023 ALGT stock ended at $71.35. This is 4.18% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 4.88% from a day low at $68.05 to a day high of $71.37. |
| 90 days | $54.87 | $89.31 | |
| 52 weeks | $54.87 | $130.93 |
Historical Allegiant Travel Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $68.49 | $71.37 | $68.05 | $71.35 | 185 218 |
| 2023-11-30 | $69.09 | $69.75 | $68.26 | $68.49 | 221 956 |
| 2023-11-29 | $69.83 | $71.25 | $68.85 | $68.96 | 233 117 |
| 2023-11-28 | $67.95 | $68.39 | $67.16 | $68.03 | 200 577 |
| 2023-11-27 | $68.50 | $69.58 | $67.05 | $67.78 | 373 917 |
| 2023-11-24 | $67.95 | $69.77 | $67.31 | $69.63 | 143 204 |
| 2023-11-22 | $69.16 | $71.42 | $67.33 | $67.81 | 343 394 |
| 2023-11-21 | $69.19 | $69.19 | $67.20 | $67.42 | 271 412 |
| 2023-11-20 | $66.43 | $69.89 | $66.07 | $69.66 | 266 250 |
| 2023-11-17 | $67.08 | $67.57 | $66.44 | $66.92 | 268 522 |
| 2023-11-16 | $66.74 | $67.59 | $65.27 | $65.97 | 280 850 |
| 2023-11-15 | $64.16 | $69.39 | $64.16 | $66.74 | 426 445 |
| 2023-11-14 | $61.90 | $64.14 | $61.88 | $63.40 | 342 784 |
| 2023-11-13 | $56.55 | $60.63 | $56.06 | $59.97 | 319 723 |
| 2023-11-10 | $56.94 | $58.10 | $54.87 | $57.28 | 384 233 |
| 2023-11-09 | $61.76 | $61.76 | $56.98 | $57.06 | 321 364 |
| 2023-11-08 | $62.20 | $62.92 | $60.76 | $61.01 | 253 291 |
| 2023-11-07 | $61.70 | $62.63 | $61.07 | $61.47 | 298 989 |
| 2023-11-06 | $65.12 | $65.12 | $60.87 | $61.45 | 294 580 |
| 2023-11-03 | $65.44 | $66.86 | $63.00 | $64.81 | 448 859 |
| 2023-11-02 | $64.16 | $65.89 | $60.76 | $64.41 | 814 692 |
| 2023-11-01 | $66.70 | $67.12 | $65.19 | $65.94 | 175 549 |
| 2023-10-31 | $68.56 | $69.04 | $65.70 | $66.62 | 282 421 |
| 2023-10-30 | $68.43 | $69.02 | $66.90 | $68.61 | 258 026 |
| 2023-10-27 | $69.13 | $69.15 | $66.96 | $67.54 | 175 087 |
