NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$75.21
-1.04 (-1.36%)
At Close: Mar 28, 2024
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 |