Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$53.06
-0.83 (-1.54%)
At Close: May 08, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $51.13 $66.89 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 $51.13 $83.82
52 weeks $51.13 $130.93

Historical Allegiant Travel Company prices

Date Open High Low Close Volume
Dec 14, 2022 $73.11 $73.86 $71.08 $71.58 136 998
Dec 13, 2022 $78.50 $78.61 $72.36 $73.11 241 278
Dec 12, 2022 $72.36 $75.63 $71.96 $75.53 179 146
Dec 09, 2022 $70.50 $73.00 $69.51 $72.34 779 924
Dec 08, 2022 $72.21 $73.79 $70.52 $71.26 177 584
Dec 07, 2022 $75.52 $75.52 $71.54 $71.87 210 920
Dec 06, 2022 $78.29 $79.71 $74.73 $76.14 212 692
Dec 05, 2022 $80.17 $81.32 $77.26 $77.98 214 079
Dec 02, 2022 $80.76 $82.32 $80.06 $81.90 119 850
Dec 01, 2022 $83.54 $84.89 $82.01 $82.02 134 418
Nov 30, 2022 $80.05 $82.76 $78.99 $82.61 175 329
Nov 29, 2022 $78.36 $81.03 $78.36 $80.18 152 538
Nov 28, 2022 $80.84 $80.84 $78.37 $78.55 167 856
Nov 25, 2022 $80.50 $81.70 $79.99 $80.84 82 101
Nov 23, 2022 $77.20 $81.96 $77.00 $80.62 183 827
Nov 22, 2022 $79.83 $79.83 $76.25 $77.21 190 030
Nov 21, 2022 $77.68 $79.23 $77.36 $79.02 158 991
Nov 18, 2022 $79.76 $80.78 $77.55 $77.85 96 637
Nov 17, 2022 $78.50 $78.66 $76.30 $76.67 111 450
Nov 16, 2022 $82.79 $82.88 $79.28 $79.64 120 422
Nov 15, 2022 $80.92 $83.49 $80.75 $82.64 211 340
Nov 14, 2022 $79.91 $80.61 $78.37 $78.82 99 978
Nov 11, 2022 $78.53 $81.11 $77.83 $80.82 246 962
Nov 10, 2022 $77.43 $80.13 $77.14 $78.06 243 556
Nov 09, 2022 $74.47 $76.20 $73.86 $74.13 167 829
Click to get the best stock tips daily for free!

About Allegiant Travel Company

Allegiant Travel Company Allegiant Travel Company, a leisure travel company, provides travel services and products to residents of under-served cities in the United States. The company offers scheduled air transportation on limited-frequency, nonstop flights between under-served cities and leisure destinations. As of February 14, 2022, it operated a fleet of 110 Airbus A320 series aircraft. The company also provides air-related services and products in conjunction with a... ALGT Profile

Golden Star

Ticker Date Change Price
WMT May 06 0.718% $59.87
UNP May 06 2.80% $239.21
JPM May 06 1.90% $192.00
INGR May 03 3.40% $114.56
BNDX May 03 0.247% $48.68
BBCA May 03 0.99% $65.44
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
INVH May 03 0.90% $34.39
INTU May 03 0.502% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT