NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$57.04
-0.95 (-1.64%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.00 | $77.13 | Friday, 26th Apr 2024 ALGT stock ended at $57.04. This is 1.64% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.29% from a day low at $56.77 to a day high of $58.64. |
| 90 days | $56.00 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2021 | $234.10 | $234.10 | $226.87 | $230.36 | 121 788 |
| May 03, 2021 | $238.21 | $238.21 | $230.90 | $235.67 | 125 539 |
| Apr 30, 2021 | $233.24 | $238.00 | $233.24 | $235.73 | 94 747 |
| Apr 29, 2021 | $235.83 | $237.06 | $233.01 | $235.53 | 69 818 |
| Apr 28, 2021 | $238.52 | $240.94 | $233.46 | $235.07 | 87 880 |
| Apr 27, 2021 | $242.09 | $242.09 | $236.70 | $239.39 | 67 484 |
| Apr 26, 2021 | $244.01 | $245.99 | $238.41 | $240.59 | 116 921 |
| Apr 23, 2021 | $235.00 | $243.37 | $233.44 | $240.81 | 97 825 |
| Apr 22, 2021 | $240.93 | $242.98 | $231.47 | $232.73 | 111 749 |
| Apr 21, 2021 | $230.31 | $239.48 | $228.30 | $239.45 | 101 616 |
| Apr 20, 2021 | $240.95 | $240.95 | $227.92 | $231.47 | 142 008 |
| Apr 19, 2021 | $243.84 | $245.06 | $240.20 | $243.41 | 57 222 |
| Apr 16, 2021 | $249.40 | $249.81 | $243.79 | $244.08 | 62 656 |
| Apr 15, 2021 | $252.35 | $252.35 | $246.50 | $249.25 | 52 002 |
| Apr 14, 2021 | $251.82 | $254.97 | $248.19 | $248.75 | 91 009 |
| Apr 13, 2021 | $247.27 | $248.90 | $238.89 | $248.31 | 134 449 |
| Apr 12, 2021 | $254.09 | $254.09 | $246.51 | $249.30 | 95 421 |
| Apr 09, 2021 | $250.01 | $253.59 | $245.28 | $252.82 | 101 341 |
| Apr 08, 2021 | $250.20 | $253.64 | $243.01 | $251.01 | 117 841 |
| Apr 07, 2021 | $252.49 | $253.82 | $247.99 | $250.53 | 101 243 |
| Apr 06, 2021 | $248.69 | $255.76 | $248.69 | $251.93 | 94 954 |
| Apr 05, 2021 | $248.78 | $254.00 | $246.74 | $250.11 | 156 161 |
| Apr 01, 2021 | $245.54 | $248.44 | $240.62 | $244.75 | 106 333 |
| Mar 31, 2021 | $245.70 | $247.35 | $240.58 | $244.06 | 185 548 |
| Mar 30, 2021 | $243.47 | $249.03 | $243.06 | $247.58 | 126 482 |
