NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$76.25
+3.25 (+4.45%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $65.59 | $77.16 | Wednesday, 27th Mar 2024 ALGT stock ended at $76.25. This is 4.45% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.43% from a day low at $73.38 to a day high of $76.63. |
90 days | $65.59 | $84.87 | |
52 weeks | $54.87 | $130.93 |
Historical Allegiant Travel Company prices
Date | Open | High | Low | Close | Volume |
2021-05-10 | $223.78 | $226.00 | $219.06 | $219.49 | 293 518 |
2021-05-07 | $222.92 | $226.00 | $218.90 | $224.74 | 867 377 |
2021-05-06 | $216.99 | $221.00 | $216.41 | $221.00 | 944 315 |
2021-05-05 | $243.99 | $244.42 | $232.55 | $234.00 | 256 104 |
2021-05-04 | $234.10 | $234.10 | $226.87 | $230.36 | 121 788 |
2021-05-03 | $238.21 | $238.21 | $230.90 | $235.67 | 125 539 |
2021-04-30 | $233.24 | $238.00 | $233.24 | $235.73 | 94 747 |
2021-04-29 | $235.83 | $237.06 | $233.01 | $235.53 | 69 818 |
2021-04-28 | $238.52 | $240.94 | $233.46 | $235.07 | 87 880 |
2021-04-27 | $242.09 | $242.09 | $236.70 | $239.39 | 67 484 |
2021-04-26 | $244.01 | $245.99 | $238.41 | $240.59 | 116 921 |
2021-04-23 | $235.00 | $243.37 | $233.44 | $240.81 | 97 825 |
2021-04-22 | $240.93 | $242.98 | $231.47 | $232.73 | 111 749 |
2021-04-21 | $230.31 | $239.48 | $228.30 | $239.45 | 101 616 |
2021-04-20 | $240.95 | $240.95 | $227.92 | $231.47 | 142 008 |
2021-04-19 | $243.84 | $245.06 | $240.20 | $243.41 | 57 222 |
2021-04-16 | $249.40 | $249.81 | $243.79 | $244.08 | 62 656 |
2021-04-15 | $252.35 | $252.35 | $246.50 | $249.25 | 52 002 |
2021-04-14 | $251.82 | $254.97 | $248.19 | $248.75 | 91 009 |
2021-04-13 | $247.27 | $248.90 | $238.89 | $248.31 | 134 449 |
2021-04-12 | $254.09 | $254.09 | $246.51 | $249.30 | 95 421 |
2021-04-09 | $250.01 | $253.59 | $245.28 | $252.82 | 101 341 |
2021-04-08 | $250.20 | $253.64 | $243.01 | $251.01 | 117 841 |
2021-04-07 | $252.49 | $253.82 | $247.99 | $250.53 | 101 243 |
2021-04-06 | $248.69 | $255.76 | $248.69 | $251.93 | 94 954 |