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 |
| Feb 15, 2023 | $95.36 | $103.23 | $95.05 | $103.08 | 354 935 |
| Feb 14, 2023 | $92.31 | $96.78 | $90.74 | $95.36 | 250 453 |
| Feb 13, 2023 | $90.84 | $92.73 | $90.09 | $92.63 | 119 969 |
| Feb 10, 2023 | $92.78 | $92.85 | $89.38 | $90.98 | 197 922 |
| Feb 09, 2023 | $97.57 | $97.57 | $92.86 | $94.01 | 228 621 |
| Feb 08, 2023 | $98.50 | $99.22 | $96.02 | $96.21 | 132 427 |
| Feb 07, 2023 | $96.62 | $99.60 | $95.90 | $99.34 | 210 716 |
| Feb 06, 2023 | $99.29 | $100.48 | $96.60 | $96.71 | 237 570 |
| Feb 03, 2023 | $100.00 | $101.69 | $97.79 | $100.67 | 349 538 |
| Feb 02, 2023 | $97.00 | $103.47 | $93.96 | $102.25 | 608 397 |
| Feb 01, 2023 | $85.12 | $85.37 | $81.78 | $84.39 | 410 233 |
| Jan 31, 2023 | $85.10 | $86.31 | $84.02 | $86.03 | 218 414 |
| Jan 30, 2023 | $84.09 | $86.11 | $83.65 | $85.16 | 175 915 |
| Jan 27, 2023 | $83.84 | $86.31 | $83.66 | $86.21 | 162 302 |
| Jan 26, 2023 | $85.20 | $85.87 | $82.50 | $84.26 | 139 935 |
| Jan 25, 2023 | $82.81 | $84.41 | $82.00 | $84.30 | 104 493 |
| Jan 24, 2023 | $83.43 | $85.36 | $83.04 | $83.60 | 122 493 |
| Jan 23, 2023 | $86.00 | $86.50 | $83.17 | $83.65 | 216 432 |
| Jan 20, 2023 | $82.30 | $86.84 | $81.06 | $85.52 | 337 300 |
| Jan 19, 2023 | $78.86 | $81.65 | $78.86 | $81.25 | 141 529 |
| Jan 18, 2023 | $82.00 | $83.15 | $79.24 | $79.99 | 200 700 |
| Jan 17, 2023 | $79.36 | $80.79 | $78.06 | $80.71 | 149 877 |
| Jan 13, 2023 | $78.96 | $80.47 | $78.53 | $79.26 | 216 500 |
| Jan 12, 2023 | $79.97 | $81.30 | $78.16 | $81.10 | 280 923 |
| Jan 11, 2023 | $77.82 | $81.79 | $77.06 | $78.75 | 196 724 |
