NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$61.77
+0.510 (+0.83%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.57 | $77.13 | Thursday, 18th Apr 2024 ALGT stock ended at $61.77. This is 0.83% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.76% from a day low at $61.70 to a day high of $63.40. |
| 90 days | $59.57 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $191.96 | $197.65 | $191.77 | $195.54 | 161 223 |
| 2021-09-15 | $190.84 | $193.91 | $188.54 | $193.43 | 140 179 |
| 2021-09-14 | $194.46 | $194.46 | $190.32 | $191.52 | 145 383 |
| 2021-09-13 | $191.28 | $195.23 | $186.24 | $194.46 | 197 269 |
| 2021-09-10 | $196.93 | $196.93 | $188.24 | $188.72 | 192 396 |
| 2021-09-09 | $191.53 | $201.57 | $191.47 | $195.70 | 160 060 |
| 2021-09-08 | $193.50 | $196.46 | $191.21 | $192.75 | 148 617 |
| 2021-09-07 | $191.53 | $194.63 | $190.77 | $194.01 | 107 061 |
| 2021-09-03 | $192.59 | $193.20 | $189.47 | $192.01 | 112 482 |
| 2021-09-02 | $193.68 | $195.68 | $190.59 | $193.33 | 87 028 |
| 2021-09-01 | $194.13 | $195.41 | $191.10 | $193.38 | 104 937 |
| 2021-08-31 | $189.17 | $193.20 | $188.43 | $192.44 | 127 245 |
| 2021-08-30 | $192.86 | $192.86 | $184.18 | $188.52 | 147 608 |
| 2021-08-27 | $186.38 | $192.69 | $186.38 | $191.18 | 111 640 |
| 2021-08-26 | $188.21 | $190.00 | $184.14 | $185.65 | 101 750 |
| 2021-08-25 | $187.34 | $189.99 | $185.05 | $189.47 | 103 811 |
| 2021-08-24 | $186.34 | $188.14 | $183.92 | $186.68 | 159 845 |
| 2021-08-23 | $179.61 | $185.04 | $179.61 | $184.51 | 122 663 |
| 2021-08-20 | $177.85 | $180.83 | $176.61 | $177.71 | 138 001 |
| 2021-08-19 | $184.49 | $185.42 | $172.15 | $177.34 | 253 675 |
| 2021-08-18 | $186.86 | $189.36 | $185.24 | $186.16 | 106 256 |
| 2021-08-17 | $188.38 | $188.38 | $182.03 | $187.63 | 244 160 |
| 2021-08-16 | $190.57 | $194.80 | $188.16 | $191.83 | 118 921 |
| 2021-08-13 | $195.30 | $195.30 | $190.47 | $191.78 | 87 083 |
| 2021-08-12 | $197.17 | $197.17 | $191.67 | $196.13 | 84 614 |
