NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$53.89
-2.37 (-4.21%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ALGT stock ended at $53.89. This is 4.21% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 10.41% from a day low at $51.13 to a day high of $56.46. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 30, 2021 | $192.86 | $192.86 | $184.18 | $188.52 | 147 608 |
| Aug 27, 2021 | $186.38 | $192.69 | $186.38 | $191.18 | 111 640 |
| Aug 26, 2021 | $188.21 | $190.00 | $184.14 | $185.65 | 101 750 |
| Aug 25, 2021 | $187.34 | $189.99 | $185.05 | $189.47 | 103 811 |
| Aug 24, 2021 | $186.34 | $188.14 | $183.92 | $186.68 | 159 845 |
| Aug 23, 2021 | $179.61 | $185.04 | $179.61 | $184.51 | 122 663 |
| Aug 20, 2021 | $177.85 | $180.83 | $176.61 | $177.71 | 138 001 |
| Aug 19, 2021 | $184.49 | $185.42 | $172.15 | $177.34 | 253 675 |
| Aug 18, 2021 | $186.86 | $189.36 | $185.24 | $186.16 | 106 256 |
| Aug 17, 2021 | $188.38 | $188.38 | $182.03 | $187.63 | 244 160 |
| Aug 16, 2021 | $190.57 | $194.80 | $188.16 | $191.83 | 118 921 |
| Aug 13, 2021 | $195.30 | $195.30 | $190.47 | $191.78 | 87 083 |
| Aug 12, 2021 | $197.17 | $197.17 | $191.67 | $196.13 | 84 614 |
| Aug 11, 2021 | $194.46 | $198.79 | $190.29 | $198.34 | 117 683 |
| Aug 10, 2021 | $190.71 | $197.31 | $190.00 | $194.74 | 144 095 |
| Aug 09, 2021 | $190.06 | $190.69 | $184.32 | $189.51 | 111 122 |
| Aug 06, 2021 | $194.63 | $196.28 | $188.29 | $191.80 | 122 367 |
| Aug 05, 2021 | $185.93 | $192.45 | $185.60 | $192.27 | 98 496 |
| Aug 04, 2021 | $185.63 | $188.02 | $182.73 | $185.21 | 147 122 |
| Aug 03, 2021 | $188.63 | $189.07 | $183.79 | $188.69 | 170 280 |
| Aug 02, 2021 | $191.40 | $197.01 | $188.26 | $188.63 | 133 324 |
| Jul 30, 2021 | $194.84 | $198.84 | $187.81 | $190.12 | 161 356 |
| Jul 29, 2021 | $199.03 | $201.27 | $193.51 | $196.23 | 229 911 |
| Jul 28, 2021 | $195.11 | $196.95 | $188.00 | $191.91 | 158 815 |
| Jul 27, 2021 | $192.44 | $192.72 | $187.00 | $192.35 | 128 122 |
