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 |
| Nov 03, 2021 | $179.69 | $184.54 | $179.69 | $184.46 | 131 805 |
| Nov 02, 2021 | $177.73 | $180.05 | $177.01 | $179.98 | 116 965 |
| Nov 01, 2021 | $175.38 | $181.32 | $173.85 | $178.63 | 221 856 |
| Oct 29, 2021 | $176.16 | $177.70 | $173.06 | $175.27 | 130 487 |
| Oct 28, 2021 | $178.00 | $180.55 | $171.38 | $175.10 | 292 570 |
| Oct 27, 2021 | $181.10 | $182.01 | $177.81 | $179.04 | 178 956 |
| Oct 26, 2021 | $184.29 | $184.70 | $179.60 | $180.82 | 179 650 |
| Oct 25, 2021 | $183.83 | $185.58 | $182.78 | $183.82 | 98 094 |
| Oct 22, 2021 | $186.00 | $186.00 | $183.19 | $183.93 | 83 187 |
| Oct 21, 2021 | $187.60 | $190.18 | $185.87 | $187.07 | 104 541 |
| Oct 20, 2021 | $187.78 | $190.55 | $184.94 | $186.78 | 75 434 |
| Oct 19, 2021 | $187.76 | $191.28 | $186.32 | $187.78 | 148 663 |
| Oct 18, 2021 | $188.59 | $191.18 | $187.51 | $188.29 | 178 814 |
| Oct 15, 2021 | $197.38 | $198.30 | $189.80 | $190.07 | 118 802 |
| Oct 14, 2021 | $192.52 | $195.99 | $191.61 | $192.94 | 128 192 |
| Oct 13, 2021 | $192.36 | $193.54 | $186.27 | $190.48 | 140 595 |
| Oct 12, 2021 | $191.64 | $196.00 | $191.27 | $193.60 | 93 158 |
| Oct 11, 2021 | $191.31 | $193.77 | $190.95 | $191.71 | 86 973 |
| Oct 08, 2021 | $195.36 | $196.34 | $190.26 | $192.05 | 127 692 |
| Oct 07, 2021 | $200.76 | $202.41 | $194.29 | $194.50 | 183 801 |
| Oct 06, 2021 | $194.58 | $199.00 | $192.36 | $198.67 | 152 811 |
| Oct 05, 2021 | $201.38 | $205.74 | $198.74 | $201.01 | 111 932 |
| Oct 04, 2021 | $204.19 | $206.40 | $200.61 | $202.31 | 109 367 |
| Oct 01, 2021 | $198.51 | $205.69 | $197.59 | $202.48 | 199 867 |
| Sep 30, 2021 | $201.98 | $201.98 | $195.37 | $195.48 | 110 794 |
