NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$53.06
-0.83 (-1.54%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ALGT stock ended at $53.06. This is 1.54% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.95% from a day low at $52.55 to a day high of $55.15. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 10, 2023 | $77.16 | $80.21 | $77.16 | $80.12 | 156 900 |
| Jan 09, 2023 | $76.89 | $78.94 | $76.15 | $77.36 | 139 417 |
| Jan 06, 2023 | $74.48 | $75.61 | $73.13 | $75.39 | 208 000 |
| Jan 05, 2023 | $74.16 | $75.49 | $72.95 | $74.09 | 141 964 |
| Jan 04, 2023 | $70.27 | $75.61 | $70.27 | $74.65 | 240 062 |
| Jan 03, 2023 | $69.37 | $70.78 | $68.31 | $69.12 | 221 978 |
| Dec 30, 2022 | $67.05 | $68.62 | $66.12 | $67.99 | 179 682 |
| Dec 29, 2022 | $64.00 | $67.89 | $63.61 | $67.84 | 235 492 |
| Dec 28, 2022 | $64.81 | $65.74 | $63.33 | $63.58 | 196 346 |
| Dec 27, 2022 | $64.66 | $65.24 | $63.06 | $65.16 | 180 124 |
| Dec 23, 2022 | $63.73 | $65.98 | $62.97 | $65.70 | 198 548 |
| Dec 22, 2022 | $66.14 | $66.14 | $62.94 | $64.03 | 241 077 |
| Dec 21, 2022 | $65.65 | $67.39 | $64.83 | $66.81 | 307 800 |
| Dec 20, 2022 | $65.11 | $66.53 | $64.55 | $65.07 | 170 988 |
| Dec 19, 2022 | $68.55 | $68.57 | $66.37 | $67.07 | 164 267 |
| Dec 16, 2022 | $67.15 | $69.26 | $66.51 | $68.58 | 486 935 |
| Dec 15, 2022 | $69.03 | $70.44 | $67.50 | $67.56 | 344 855 |
