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 28, 2023 | $97.41 | $104.84 | $97.41 | $103.91 | 248 439 |
| Apr 27, 2023 | $97.50 | $98.28 | $95.63 | $97.55 | 332 861 |
| Apr 26, 2023 | $99.81 | $101.66 | $97.03 | $97.50 | 145 960 |
| Apr 25, 2023 | $99.27 | $101.62 | $98.61 | $99.92 | 192 128 |
| Apr 24, 2023 | $100.53 | $102.18 | $99.68 | $100.81 | 144 549 |
| Apr 21, 2023 | $101.13 | $101.64 | $98.81 | $100.49 | 142 507 |
| Apr 20, 2023 | $100.09 | $101.41 | $99.46 | $101.13 | 142 046 |
| Apr 19, 2023 | $97.70 | $101.97 | $97.41 | $101.51 | 136 891 |
| Apr 18, 2023 | $98.70 | $99.25 | $97.39 | $98.54 | 112 077 |
| Apr 17, 2023 | $96.12 | $98.53 | $96.12 | $97.91 | 131 596 |
| Apr 14, 2023 | $96.15 | $97.97 | $95.16 | $96.06 | 142 447 |
| Apr 13, 2023 | $95.23 | $96.04 | $93.48 | $95.73 | 214 191 |
| Apr 12, 2023 | $97.70 | $97.83 | $92.18 | $94.16 | 143 194 |
| Apr 11, 2023 | $93.45 | $97.22 | $92.41 | $97.02 | 147 541 |
| Apr 10, 2023 | $90.10 | $93.28 | $90.10 | $92.65 | 203 073 |
| Apr 06, 2023 | $88.47 | $90.32 | $87.18 | $90.10 | 120 962 |
| Apr 05, 2023 | $89.84 | $89.84 | $86.91 | $87.48 | 212 344 |
| Apr 04, 2023 | $91.44 | $91.44 | $88.43 | $90.37 | 112 950 |
| Apr 03, 2023 | $91.27 | $91.94 | $88.41 | $90.75 | 119 455 |
| Mar 31, 2023 | $90.06 | $92.54 | $89.32 | $91.98 | 143 142 |
| Mar 30, 2023 | $90.05 | $90.91 | $89.02 | $89.31 | 144 116 |
| Mar 29, 2023 | $87.48 | $88.86 | $87.02 | $88.66 | 159 730 |
| Mar 28, 2023 | $83.98 | $86.00 | $83.03 | $86.00 | 145 984 |
| Mar 27, 2023 | $83.49 | $85.48 | $82.10 | $84.61 | 205 488 |
| Mar 24, 2023 | $79.52 | $82.30 | $78.36 | $82.25 | 198 066 |
