NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$75.21
-1.04 (-1.36%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $65.59 | $77.16 | Thursday, 28th Mar 2024 ALGT stock ended at $75.21. This is 1.36% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.74% from a day low at $75.07 to a day high of $77.13. |
90 days | $65.59 | $83.84 | |
52 weeks | $54.87 | $130.93 |
Historical Allegiant Travel Company prices
Date | Open | High | Low | Close | Volume |
2023-05-05 | $104.68 | $108.80 | $104.68 | $106.85 | 218 766 |
2023-05-04 | $109.00 | $109.98 | $101.42 | $102.67 | 281 494 |
2023-05-03 | $106.49 | $114.35 | $106.48 | $109.03 | 428 111 |
2023-05-02 | $97.29 | $99.58 | $96.61 | $97.53 | 301 078 |
2023-05-01 | $99.65 | $100.87 | $96.73 | $98.01 | 389 256 |
2023-04-28 | $97.41 | $104.84 | $97.41 | $103.91 | 248 439 |
2023-04-27 | $97.50 | $98.28 | $95.63 | $97.55 | 332 861 |
2023-04-26 | $99.81 | $101.66 | $97.03 | $97.50 | 145 960 |
2023-04-25 | $99.27 | $101.62 | $98.61 | $99.92 | 192 128 |
2023-04-24 | $100.53 | $102.18 | $99.68 | $100.81 | 144 549 |
2023-04-21 | $101.13 | $101.64 | $98.81 | $100.49 | 142 507 |
2023-04-20 | $100.09 | $101.41 | $99.46 | $101.13 | 142 046 |
2023-04-19 | $97.70 | $101.97 | $97.41 | $101.51 | 136 891 |
2023-04-18 | $98.70 | $99.25 | $97.39 | $98.54 | 112 077 |
2023-04-17 | $96.12 | $98.53 | $96.12 | $97.91 | 131 596 |
2023-04-14 | $96.15 | $97.97 | $95.16 | $96.06 | 142 447 |
2023-04-13 | $95.23 | $96.04 | $93.48 | $95.73 | 214 191 |
2023-04-12 | $97.70 | $97.83 | $92.18 | $94.16 | 143 194 |
2023-04-11 | $93.45 | $97.22 | $92.41 | $97.02 | 147 541 |
2023-04-10 | $90.10 | $93.28 | $90.10 | $92.65 | 203 073 |
2023-04-06 | $88.47 | $90.32 | $87.18 | $90.10 | 120 962 |
2023-04-05 | $89.84 | $89.84 | $86.91 | $87.48 | 212 344 |
2023-04-04 | $91.44 | $91.44 | $88.43 | $90.37 | 112 950 |
2023-04-03 | $91.27 | $91.94 | $88.41 | $90.75 | 119 455 |
2023-03-31 | $90.06 | $92.54 | $89.32 | $91.98 | 143 142 |