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 | $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 |
| Date | Open | High | Low | Close | Volume |
| Nov 08, 2022 | $77.91 | $78.22 | $75.00 | $75.21 | 238 157 |
| Nov 07, 2022 | $75.12 | $78.47 | $74.11 | $77.98 | 323 716 |
| Nov 04, 2022 | $75.16 | $76.62 | $72.74 | $73.99 | 292 075 |
| Nov 03, 2022 | $71.30 | $75.58 | $69.07 | $74.86 | 384 572 |
| Nov 02, 2022 | $75.09 | $75.80 | $72.22 | $72.22 | 263 753 |
| Nov 01, 2022 | $76.05 | $76.44 | $74.93 | $75.39 | 201 153 |
| Oct 31, 2022 | $72.50 | $75.75 | $71.29 | $75.05 | 318 682 |
| Oct 28, 2022 | $72.04 | $73.58 | $70.13 | $73.00 | 272 928 |
| Oct 27, 2022 | $72.43 | $74.26 | $71.60 | $72.20 | 232 234 |
| Oct 26, 2022 | $70.28 | $72.50 | $69.76 | $71.34 | 266 550 |
| Oct 25, 2022 | $66.93 | $70.31 | $66.21 | $70.04 | 245 141 |
| Oct 24, 2022 | $66.64 | $68.01 | $65.66 | $67.47 | 267 410 |
| Oct 21, 2022 | $66.37 | $67.56 | $65.77 | $66.13 | 237 134 |
| Oct 20, 2022 | $66.08 | $67.62 | $65.74 | $66.46 | 268 007 |
| Oct 19, 2022 | $68.37 | $68.99 | $65.38 | $66.19 | 298 309 |
| Oct 18, 2022 | $69.45 | $71.73 | $67.74 | $68.60 | 254 144 |
| Oct 17, 2022 | $68.06 | $68.70 | $66.31 | $67.45 | 284 302 |
| Oct 14, 2022 | $69.15 | $69.91 | $66.27 | $66.71 | 226 114 |
| Oct 13, 2022 | $67.10 | $68.54 | $65.24 | $67.87 | 400 627 |
| Oct 12, 2022 | $64.96 | $67.68 | $63.78 | $67.29 | 398 737 |
| Oct 11, 2022 | $68.44 | $69.38 | $64.75 | $65.44 | 441 116 |
| Oct 10, 2022 | $68.47 | $68.79 | $66.26 | $67.14 | 267 415 |
| Oct 07, 2022 | $72.63 | $72.63 | $67.24 | $68.30 | 324 076 |
| Oct 06, 2022 | $76.29 | $77.06 | $73.56 | $73.65 | 260 619 |
| Oct 05, 2022 | $79.11 | $79.52 | $76.53 | $77.11 | 286 391 |
