NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$57.04
-0.95 (-1.64%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.00 | $77.13 | Friday, 26th Apr 2024 ALGT stock ended at $57.04. This is 1.64% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.29% from a day low at $56.77 to a day high of $58.64. |
| 90 days | $56.00 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $58.51 | $58.64 | $56.77 | $57.04 | 358 012 |
| Apr 25, 2024 | $58.27 | $58.86 | $56.00 | $57.99 | 639 954 |
| Apr 24, 2024 | $61.52 | $61.58 | $58.87 | $59.07 | 400 176 |
| Apr 23, 2024 | $61.52 | $62.73 | $60.95 | $61.63 | 182 761 |
| Apr 22, 2024 | $62.71 | $62.97 | $61.80 | $62.21 | 190 801 |
| Apr 19, 2024 | $61.00 | $62.57 | $61.00 | $62.31 | 204 970 |
| Apr 18, 2024 | $61.99 | $63.40 | $61.70 | $61.77 | 234 445 |
| Apr 17, 2024 | $61.70 | $62.53 | $60.96 | $61.26 | 259 304 |
| Apr 16, 2024 | $60.13 | $60.89 | $59.57 | $60.52 | 217 011 |
| Apr 15, 2024 | $61.47 | $61.96 | $60.10 | $60.75 | 327 276 |
| Apr 12, 2024 | $62.33 | $62.38 | $60.64 | $61.25 | 339 039 |
| Apr 11, 2024 | $62.51 | $63.72 | $61.01 | $63.32 | 281 787 |
| Apr 10, 2024 | $65.50 | $66.61 | $61.81 | $62.15 | 507 803 |
| Apr 09, 2024 | $64.81 | $66.36 | $64.81 | $66.09 | 210 191 |
| Apr 08, 2024 | $65.80 | $66.89 | $64.99 | $65.80 | 202 378 |
| Apr 05, 2024 | $65.25 | $66.11 | $63.90 | $65.63 | 410 589 |
| Apr 04, 2024 | $66.06 | $69.84 | $65.32 | $65.72 | 356 426 |
| Apr 03, 2024 | $67.21 | $68.27 | $65.34 | $65.90 | 261 543 |
| Apr 02, 2024 | $68.23 | $69.57 | $67.11 | $67.40 | 274 094 |
| Apr 01, 2024 | $75.21 | $75.21 | $69.31 | $69.42 | 366 550 |
| Mar 28, 2024 | $75.88 | $77.13 | $75.07 | $75.21 | 155 488 |
| Mar 27, 2024 | $73.85 | $76.63 | $73.38 | $76.25 | 197 544 |
| Mar 26, 2024 | $74.10 | $74.19 | $72.80 | $73.00 | 103 405 |
| Mar 25, 2024 | $72.42 | $73.51 | $71.98 | $73.32 | 123 581 |
| Mar 22, 2024 | $72.58 | $72.84 | $71.71 | $72.40 | 216 737 |
