NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$53.68
-0.88 (-1.61%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.38 | $75.21 | Wednesday, 1st May 2024 ALGT stock ended at $53.68. This is 1.61% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.02% from a day low at $52.38 to a day high of $55.01. |
| 90 days | $52.38 | $83.82 | |
| 52 weeks | $52.38 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2020 | $122.02 | $122.02 | $117.88 | $118.18 | 285 232 |
| Sep 30, 2020 | $124.53 | $126.13 | $119.70 | $119.80 | 262 823 |
| Sep 29, 2020 | $125.51 | $126.07 | $120.22 | $121.09 | 187 822 |
| Sep 28, 2020 | $126.08 | $131.14 | $125.60 | $127.11 | 187 857 |
| Sep 25, 2020 | $120.70 | $123.84 | $120.70 | $123.76 | 114 597 |
| Sep 24, 2020 | $125.11 | $125.57 | $120.19 | $121.50 | 171 597 |
| Sep 23, 2020 | $127.88 | $130.73 | $125.34 | $125.48 | 107 806 |
| Sep 22, 2020 | $126.12 | $128.33 | $125.63 | $126.88 | 89 056 |
| Sep 21, 2020 | $130.01 | $131.12 | $125.50 | $126.34 | 144 434 |
| Sep 18, 2020 | $139.21 | $139.73 | $133.99 | $134.50 | 372 800 |
| Sep 17, 2020 | $140.22 | $142.58 | $137.96 | $138.51 | 141 125 |
| Sep 16, 2020 | $138.35 | $144.87 | $136.81 | $142.21 | 185 236 |
| Sep 15, 2020 | $138.62 | $141.25 | $135.23 | $138.47 | 130 731 |
| Sep 14, 2020 | $134.58 | $136.65 | $133.07 | $136.42 | 132 066 |
| Sep 11, 2020 | $133.51 | $135.24 | $128.82 | $133.08 | 361 822 |
| Sep 10, 2020 | $135.02 | $138.38 | $134.27 | $134.32 | 128 747 |
| Sep 09, 2020 | $133.45 | $135.17 | $130.71 | $133.84 | 282 041 |
| Sep 08, 2020 | $132.56 | $139.24 | $132.01 | $134.54 | 314 952 |
| Sep 04, 2020 | $134.86 | $135.35 | $128.80 | $133.65 | 249 132 |
| Sep 03, 2020 | $133.40 | $137.20 | $129.40 | $131.64 | 301 420 |
| Sep 02, 2020 | $128.56 | $132.99 | $127.00 | $132.56 | 277 378 |
| Sep 01, 2020 | $126.67 | $131.16 | $124.50 | $128.55 | 138 792 |
| Aug 31, 2020 | $132.22 | $134.21 | $128.55 | $128.60 | 228 746 |
| Aug 28, 2020 | $132.75 | $135.65 | $131.85 | $132.99 | 340 080 |
| Aug 27, 2020 | $125.40 | $133.41 | $124.98 | $131.55 | 260 762 |
