NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$61.77
+0.510 (+0.83%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.57 | $77.13 | Thursday, 18th Apr 2024 ALGT stock ended at $61.77. This is 0.83% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.76% from a day low at $61.70 to a day high of $63.40. |
| 90 days | $59.57 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $73.65 | $74.39 | $71.96 | $72.72 | 205 391 |
| 2023-10-17 | $73.91 | $75.78 | $73.91 | $74.52 | 133 149 |
| 2023-10-16 | $73.44 | $75.05 | $72.26 | $74.76 | 182 908 |
| 2023-10-13 | $73.11 | $73.52 | $71.13 | $72.76 | 227 974 |
| 2023-10-12 | $74.60 | $74.60 | $71.72 | $73.22 | 248 419 |
| 2023-10-11 | $76.02 | $77.42 | $74.42 | $74.61 | 261 210 |
| 2023-10-10 | $77.16 | $78.34 | $75.63 | $76.02 | 269 530 |
| 2023-10-09 | $77.24 | $77.24 | $74.28 | $76.31 | 216 007 |
| 2023-10-06 | $75.69 | $79.08 | $75.60 | $78.16 | 238 374 |
| 2023-10-05 | $74.83 | $77.40 | $74.83 | $76.28 | 214 670 |
| 2023-10-04 | $74.02 | $76.10 | $73.62 | $75.85 | 318 298 |
| 2023-10-03 | $75.01 | $75.55 | $73.19 | $73.98 | 183 458 |
| 2023-10-02 | $76.59 | $76.72 | $75.19 | $75.28 | 184 345 |
| 2023-09-29 | $77.79 | $78.34 | $76.42 | $76.86 | 257 499 |
| 2023-09-28 | $74.20 | $79.40 | $74.20 | $78.25 | 420 414 |
| 2023-09-27 | $75.24 | $77.40 | $75.14 | $75.48 | 211 117 |
| 2023-09-26 | $74.97 | $76.40 | $74.77 | $75.43 | 182 354 |
| 2023-09-25 | $74.19 | $75.62 | $74.06 | $75.27 | 187 659 |
| 2023-09-22 | $77.13 | $77.23 | $74.44 | $75.32 | 215 912 |
| 2023-09-21 | $76.84 | $78.76 | $76.58 | $77.15 | 203 959 |
| 2023-09-20 | $83.91 | $83.92 | $77.51 | $77.60 | 261 930 |
| 2023-09-19 | $82.31 | $83.61 | $82.27 | $83.07 | 232 191 |
| 2023-09-18 | $84.84 | $84.84 | $82.16 | $82.31 | 177 166 |
| 2023-09-15 | $85.30 | $85.35 | $83.71 | $84.63 | 458 642 |
| 2023-09-14 | $86.55 | $88.09 | $84.81 | $85.59 | 360 536 |
