NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$53.68
-0.88 (-1.61%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.38 | $75.21 | Wednesday, 1st May 2024 ALGT stock ended at $53.68. This is 1.61% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.02% from a day low at $52.38 to a day high of $55.01. |
| 90 days | $52.38 | $83.82 | |
| 52 weeks | $52.38 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| Dec 09, 2021 | $190.90 | $194.20 | $189.00 | $191.00 | 164 825 |
| Dec 08, 2021 | $186.00 | $196.67 | $185.43 | $192.20 | 301 488 |
| Dec 07, 2021 | $186.20 | $188.71 | $183.47 | $184.94 | 251 165 |
| Dec 06, 2021 | $177.48 | $189.44 | $177.34 | $183.99 | 211 353 |
| Dec 03, 2021 | $176.71 | $178.15 | $171.20 | $174.45 | 175 793 |
| Dec 02, 2021 | $166.32 | $178.96 | $165.84 | $178.43 | 270 603 |
| Dec 01, 2021 | $178.11 | $179.68 | $163.60 | $163.67 | 278 342 |
| Nov 30, 2021 | $171.69 | $173.53 | $169.11 | $173.22 | 143 799 |
| Nov 29, 2021 | $178.15 | $179.99 | $173.79 | $175.30 | 193 225 |
| Nov 26, 2021 | $175.57 | $176.91 | $170.00 | $174.59 | 214 519 |
| Nov 24, 2021 | $183.30 | $186.51 | $182.27 | $185.57 | 86 256 |
| Nov 23, 2021 | $185.63 | $187.40 | $181.89 | $185.35 | 130 209 |
| Nov 22, 2021 | $185.00 | $189.85 | $185.00 | $185.36 | 230 464 |
| Nov 19, 2021 | $181.94 | $183.60 | $179.88 | $183.12 | 136 761 |
| Nov 18, 2021 | $188.23 | $188.23 | $183.00 | $184.94 | 146 036 |
| Nov 17, 2021 | $187.69 | $187.84 | $184.10 | $187.83 | 92 106 |
| Nov 16, 2021 | $196.58 | $197.55 | $186.17 | $188.39 | 182 453 |
| Nov 15, 2021 | $188.49 | $189.75 | $186.18 | $188.23 | 69 630 |
| Nov 12, 2021 | $189.36 | $189.65 | $184.25 | $186.20 | 88 978 |
| Nov 11, 2021 | $190.18 | $191.33 | $187.00 | $188.71 | 104 874 |
| Nov 10, 2021 | $191.97 | $194.07 | $190.10 | $190.22 | 148 855 |
| Nov 09, 2021 | $192.76 | $194.29 | $189.76 | $193.51 | 104 106 |
| Nov 08, 2021 | $192.82 | $194.96 | $191.55 | $192.75 | 168 173 |
| Nov 05, 2021 | $188.88 | $195.74 | $186.80 | $191.30 | 214 129 |
| Nov 04, 2021 | $185.35 | $185.77 | $180.39 | $181.72 | 131 087 |
