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 |
| Mar 23, 2023 | $82.32 | $83.55 | $79.48 | $80.87 | 147 126 |
| Mar 22, 2023 | $84.63 | $84.63 | $81.49 | $81.49 | 169 119 |
| Mar 21, 2023 | $85.42 | $85.81 | $84.27 | $84.42 | 174 593 |
| Mar 20, 2023 | $81.15 | $85.00 | $81.06 | $82.82 | 301 767 |
| Mar 17, 2023 | $84.66 | $84.66 | $80.11 | $80.88 | 622 199 |
| Mar 16, 2023 | $84.35 | $87.09 | $83.29 | $86.37 | 208 569 |
| Mar 15, 2023 | $88.97 | $89.89 | $83.50 | $85.29 | 305 368 |
| Mar 14, 2023 | $94.14 | $94.99 | $91.00 | $92.32 | 174 772 |
| Mar 13, 2023 | $91.42 | $93.65 | $89.51 | $91.05 | 275 987 |
| Mar 10, 2023 | $98.15 | $98.88 | $93.90 | $96.06 | 321 951 |
| Mar 09, 2023 | $103.95 | $104.10 | $99.36 | $100.77 | 207 064 |
| Mar 08, 2023 | $103.60 | $104.12 | $101.41 | $104.02 | 154 980 |
| Mar 07, 2023 | $101.59 | $104.31 | $101.22 | $103.55 | 182 446 |
| Mar 06, 2023 | $105.00 | $105.00 | $100.18 | $100.85 | 172 063 |
| Mar 03, 2023 | $104.74 | $105.51 | $103.41 | $104.36 | 158 995 |
| Mar 02, 2023 | $101.89 | $104.35 | $100.80 | $103.73 | 132 041 |
| Mar 01, 2023 | $102.65 | $104.63 | $101.30 | $103.17 | 183 039 |
| Feb 28, 2023 | $100.92 | $104.21 | $100.41 | $102.55 | 190 220 |
| Feb 27, 2023 | $102.19 | $103.74 | $100.64 | $101.15 | 178 431 |
| Feb 24, 2023 | $99.25 | $101.30 | $98.09 | $100.94 | 144 482 |
| Feb 23, 2023 | $100.08 | $102.76 | $99.42 | $101.61 | 180 262 |
| Feb 22, 2023 | $97.24 | $99.59 | $96.50 | $98.70 | 155 647 |
| Feb 21, 2023 | $98.84 | $99.27 | $96.54 | $97.33 | 146 961 |
| Feb 17, 2023 | $101.05 | $101.05 | $99.78 | $100.40 | 201 455 |
| Feb 16, 2023 | $101.00 | $102.24 | $100.00 | $100.76 | 234 009 |
