NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$57.99
-1.08 (-1.83%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.00 | $77.13 | Thursday, 25th Apr 2024 ALGT stock ended at $57.99. This is 1.83% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.11% from a day low at $56.00 to a day high of $58.86. |
| 90 days | $56.00 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $179.68 | $181.74 | $178.08 | $179.05 | 127 331 |
| Dec 04, 2020 | $183.84 | $186.32 | $177.25 | $180.63 | 145 997 |
| Dec 03, 2020 | $176.01 | $181.99 | $175.66 | $180.67 | 152 232 |
| Dec 02, 2020 | $170.14 | $176.19 | $169.32 | $174.13 | 102 600 |
| Dec 01, 2020 | $173.73 | $174.19 | $169.37 | $172.59 | 90 115 |
| Nov 30, 2020 | $178.19 | $178.90 | $169.20 | $170.19 | 145 486 |
| Nov 27, 2020 | $171.70 | $178.26 | $171.70 | $177.69 | 175 640 |
| Nov 25, 2020 | $170.99 | $173.47 | $166.10 | $172.37 | 97 674 |
| Nov 24, 2020 | $168.00 | $171.92 | $166.52 | $171.25 | 201 264 |
| Nov 23, 2020 | $155.39 | $165.64 | $155.39 | $165.08 | 155 906 |
| Nov 20, 2020 | $160.29 | $160.29 | $153.04 | $154.94 | 125 632 |
| Nov 19, 2020 | $157.42 | $159.96 | $154.30 | $158.32 | 114 913 |
| Nov 18, 2020 | $162.01 | $164.00 | $156.67 | $156.82 | 155 794 |
| Nov 17, 2020 | $159.00 | $162.24 | $154.04 | $159.52 | 127 318 |
| Nov 16, 2020 | $160.00 | $165.74 | $156.70 | $162.11 | 200 410 |
| Nov 13, 2020 | $148.00 | $155.49 | $144.99 | $154.72 | 131 632 |
| Nov 12, 2020 | $147.33 | $151.72 | $141.85 | $145.86 | 156 503 |
| Nov 11, 2020 | $153.70 | $155.73 | $148.73 | $150.70 | 133 890 |
| Nov 10, 2020 | $152.98 | $158.27 | $151.12 | $153.94 | 153 399 |
| Nov 09, 2020 | $160.00 | $174.99 | $148.73 | $153.15 | 429 656 |
| Nov 06, 2020 | $138.99 | $139.47 | $135.63 | $137.97 | 91 235 |
| Nov 05, 2020 | $133.35 | $139.38 | $133.35 | $138.94 | 98 366 |
| Nov 04, 2020 | $132.36 | $136.91 | $131.25 | $132.50 | 91 290 |
| Nov 03, 2020 | $133.38 | $135.64 | $131.12 | $133.67 | 120 292 |
| Nov 02, 2020 | $136.91 | $136.91 | $129.37 | $131.38 | 166 139 |
