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 |
| 2021-02-12 | $215.33 | $217.16 | $212.42 | $214.76 | 84 670 |
| 2021-02-11 | $213.39 | $215.61 | $210.54 | $215.43 | 110 595 |
| 2021-02-10 | $210.90 | $217.11 | $208.95 | $216.29 | 106 793 |
| 2021-02-09 | $210.78 | $216.97 | $210.01 | $211.50 | 131 493 |
| 2021-02-08 | $214.69 | $214.69 | $209.74 | $212.31 | 197 781 |
| 2021-02-05 | $216.11 | $221.18 | $209.80 | $213.49 | 275 569 |
| 2021-02-04 | $199.80 | $221.25 | $199.80 | $219.38 | 315 696 |
| 2021-02-03 | $188.63 | $193.61 | $187.48 | $193.36 | 129 785 |
| 2021-02-02 | $187.71 | $189.73 | $182.99 | $187.70 | 58 583 |
| 2021-02-01 | $183.21 | $185.55 | $178.69 | $183.92 | 79 651 |
| 2021-01-29 | $186.74 | $186.74 | $178.66 | $181.49 | 81 307 |
| 2021-01-28 | $183.70 | $190.07 | $183.70 | $187.82 | 120 512 |
| 2021-01-27 | $184.04 | $186.51 | $176.52 | $179.00 | 138 981 |
| 2021-01-26 | $190.88 | $192.74 | $187.62 | $187.98 | 67 626 |
| 2021-01-25 | $189.88 | $189.88 | $184.01 | $188.64 | 85 897 |
| 2021-01-22 | $186.66 | $192.26 | $185.00 | $191.42 | 85 200 |
| 2021-01-21 | $190.93 | $191.69 | $186.10 | $190.25 | 106 508 |
| 2021-01-20 | $186.50 | $191.82 | $186.50 | $191.31 | 89 797 |
| 2021-01-19 | $187.73 | $190.54 | $181.54 | $185.15 | 161 187 |
| 2021-01-15 | $192.72 | $192.76 | $185.45 | $185.90 | 143 857 |
| 2021-01-14 | $189.89 | $197.13 | $189.49 | $196.11 | 166 693 |
| 2021-01-13 | $186.45 | $187.80 | $182.23 | $187.68 | 121 964 |
| 2021-01-12 | $187.23 | $189.57 | $185.17 | $187.40 | 89 110 |
| 2021-01-11 | $186.34 | $189.47 | $184.33 | $185.69 | 123 125 |
| 2021-01-08 | $189.11 | $189.97 | $183.37 | $186.92 | 123 710 |
