NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$62.31
+0.540 (+0.87%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.57 | $77.13 | Friday, 19th Apr 2024 ALGT stock ended at $62.31. This is 0.87% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $61.00 to a day high of $62.57. |
| 90 days | $59.57 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $78.51 | $78.72 | $75.59 | $76.26 | 227 251 |
| 2024-02-06 | $73.99 | $79.63 | $73.94 | $78.50 | 348 545 |
| 2024-02-05 | $77.07 | $79.70 | $72.00 | $73.10 | 631 843 |
| 2024-02-02 | $78.61 | $80.44 | $78.20 | $79.11 | 281 040 |
| 2024-02-01 | $79.41 | $80.63 | $76.80 | $79.92 | 237 520 |
| 2024-01-31 | $79.22 | $81.40 | $77.72 | $78.40 | 243 138 |
| 2024-01-30 | $79.21 | $80.84 | $79.21 | $79.55 | 260 615 |
| 2024-01-29 | $80.67 | $81.20 | $79.24 | $80.35 | 141 911 |
| 2024-01-26 | $81.69 | $83.06 | $80.90 | $80.91 | 182 757 |
| 2024-01-25 | $80.89 | $83.61 | $80.78 | $81.65 | 392 520 |
| 2024-01-24 | $80.01 | $80.01 | $78.10 | $78.75 | 138 469 |
| 2024-01-23 | $78.37 | $79.96 | $77.38 | $78.55 | 216 731 |
| 2024-01-22 | $75.22 | $76.96 | $74.96 | $76.16 | 232 421 |
| 2024-01-19 | $75.27 | $75.71 | $73.06 | $74.95 | 201 406 |
| 2024-01-18 | $72.58 | $74.52 | $71.03 | $74.45 | 221 313 |
| 2024-01-17 | $72.57 | $73.70 | $69.70 | $71.84 | 357 136 |
| 2024-01-16 | $75.15 | $75.25 | $71.67 | $74.18 | 385 307 |
| 2024-01-12 | $78.17 | $78.60 | $75.70 | $76.11 | 157 765 |
| 2024-01-11 | $77.81 | $79.63 | $75.93 | $79.17 | 211 824 |
| 2024-01-10 | $79.07 | $79.07 | $77.35 | $77.88 | 143 225 |
| 2024-01-09 | $79.87 | $80.32 | $77.99 | $78.75 | 212 586 |
| 2024-01-08 | $78.66 | $83.65 | $78.66 | $81.14 | 258 859 |
| 2024-01-05 | $77.85 | $81.05 | $77.85 | $78.99 | 172 422 |
| 2024-01-04 | $76.97 | $78.70 | $76.31 | $78.28 | 177 538 |
| 2024-01-03 | $79.40 | $79.46 | $75.83 | $76.34 | 266 063 |
