NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$59.07
-2.56 (-4.15%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.87 | $77.13 | Wednesday, 24th Apr 2024 ALGT stock ended at $59.07. This is 4.15% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.60% from a day low at $58.87 to a day high of $61.58. |
| 90 days | $58.87 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $192.67 | $192.67 | $188.05 | $189.25 | 245 668 |
| Jul 12, 2021 | $191.34 | $193.46 | $189.91 | $193.24 | 87 139 |
| Jul 09, 2021 | $192.85 | $194.07 | $191.53 | $192.53 | 91 979 |
| Jul 08, 2021 | $184.71 | $191.69 | $183.22 | $188.70 | 147 053 |
| Jul 07, 2021 | $189.34 | $191.22 | $185.19 | $189.33 | 164 990 |
| Jul 06, 2021 | $195.83 | $195.83 | $190.38 | $191.28 | 106 731 |
| Jul 02, 2021 | $200.32 | $200.61 | $195.00 | $195.13 | 132 917 |
| Jul 01, 2021 | $194.97 | $198.82 | $194.97 | $197.53 | 197 997 |
| Jun 30, 2021 | $191.01 | $195.75 | $191.01 | $194.00 | 165 807 |
| Jun 29, 2021 | $191.52 | $193.55 | $189.57 | $190.50 | 153 638 |
| Jun 28, 2021 | $190.79 | $191.86 | $187.09 | $191.15 | 277 287 |
| Jun 25, 2021 | $197.33 | $197.33 | $188.35 | $190.27 | 788 899 |
| Jun 24, 2021 | $199.47 | $199.86 | $194.79 | $197.54 | 184 400 |
| Jun 23, 2021 | $200.36 | $201.75 | $196.35 | $198.06 | 185 306 |
| Jun 22, 2021 | $202.72 | $202.72 | $196.79 | $199.65 | 193 039 |
| Jun 21, 2021 | $196.36 | $203.38 | $196.05 | $202.98 | 210 156 |
| Jun 18, 2021 | $198.21 | $200.48 | $192.96 | $194.85 | 345 492 |
| Jun 17, 2021 | $203.39 | $205.03 | $197.75 | $200.61 | 201 546 |
| Jun 16, 2021 | $202.14 | $205.82 | $199.77 | $202.52 | 304 517 |
| Jun 15, 2021 | $207.03 | $207.42 | $201.00 | $202.50 | 271 745 |
| Jun 14, 2021 | $211.16 | $211.75 | $205.36 | $207.30 | 179 555 |
| Jun 11, 2021 | $206.77 | $213.30 | $206.77 | $211.03 | 447 919 |
| Jun 10, 2021 | $216.08 | $217.00 | $206.20 | $206.87 | 257 295 |
| Jun 09, 2021 | $219.83 | $221.29 | $213.51 | $214.54 | 139 972 |
| Jun 08, 2021 | $217.11 | $220.71 | $214.20 | $218.19 | 165 288 |
