Range Low Price High Price Comment
30 days $65.59 $77.16 Thursday, 28th Mar 2024 ALGT stock ended at $75.21. This is 1.36% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.74% from a day low at $75.07 to a day high of $77.13.
90 days $65.59 $83.84
52 weeks $54.87 $130.93

Historical Allegiant Travel Company prices

Date Open High Low Close Volume
2024-02-22 $79.10 $80.36 $78.50 $78.66 261 122
2024-02-21 $81.39 $81.40 $78.03 $78.86 210 465
2024-02-20 $80.66 $82.72 $80.29 $81.56 211 188
2024-02-16 $80.86 $82.10 $79.17 $81.15 236 484
2024-02-15 $81.33 $83.82 $81.33 $82.16 185 998
2024-02-14 $79.15 $80.48 $77.63 $80.40 246 615
2024-02-13 $76.98 $78.22 $76.11 $78.03 277 369
2024-02-12 $77.92 $80.25 $77.92 $79.18 218 980
2024-02-09 $77.74 $79.00 $76.31 $78.60 209 434
2024-02-08 $77.00 $78.25 $75.32 $77.94 172 900
2024-02-07 $78.51 $78.72 $75.59 $76.26 227 251
2024-02-06 $73.99 $79.63 $73.94 $78.50 348 545
2024-02-05 $77.07 $79.70 $72.00 $73.10 631 843
2024-02-02 $78.61 $80.44 $78.20 $79.11 281 040
2024-02-01 $79.41 $80.63 $76.80 $79.92 237 520
2024-01-31 $79.22 $81.40 $77.72 $78.40 243 138
2024-01-30 $79.21 $80.84 $79.21 $79.55 260 615
2024-01-29 $80.67 $81.20 $79.24 $80.35 141 911
2024-01-26 $81.69 $83.06 $80.90 $80.91 182 757
2024-01-25 $80.89 $83.61 $80.78 $81.65 392 520
2024-01-24 $80.01 $80.01 $78.10 $78.75 138 469
2024-01-23 $78.37 $79.96 $77.38 $78.55 216 731
2024-01-22 $75.22 $76.96 $74.96 $76.16 232 421
2024-01-19 $75.27 $75.71 $73.06 $74.95 201 406
2024-01-18 $72.58 $74.52 $71.03 $74.45 221 313
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

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