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!