NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$53.44
-0.340 (-0.632%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.13 | $66.61 | Friday, 10th May 2024 ALGT stock ended at $53.44. This is 0.632% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.89% from a day low at $53.34 to a day high of $54.88. |
| 90 days | $51.13 | $83.82 | |
| 52 weeks | $51.13 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $167.10 | $170.05 | $165.60 | $169.85 | 125 847 |
| Jan 03, 2017 | $168.25 | $169.05 | $164.50 | $166.10 | 69 001 |
| Dec 30, 2016 | $166.55 | $167.60 | $164.85 | $166.40 | 76 953 |
| Dec 29, 2016 | $165.15 | $167.60 | $165.15 | $166.20 | 56 993 |
| Dec 28, 2016 | $169.95 | $169.95 | $164.95 | $165.40 | 50 542 |
| Dec 27, 2016 | $168.30 | $172.05 | $166.10 | $169.75 | 58 154 |
| Dec 23, 2016 | $166.55 | $168.80 | $166.40 | $168.65 | 42 544 |
| Dec 22, 2016 | $169.20 | $170.40 | $166.05 | $166.05 | 59 851 |
| Dec 21, 2016 | $169.60 | $171.55 | $167.30 | $169.55 | 63 084 |
| Dec 20, 2016 | $168.15 | $169.95 | $167.15 | $169.85 | 85 611 |
| Dec 19, 2016 | $168.50 | $170.30 | $165.85 | $167.00 | 91 627 |
| Dec 16, 2016 | $167.00 | $171.10 | $166.65 | $167.80 | 345 848 |
| Dec 15, 2016 | $164.75 | $169.80 | $162.95 | $167.00 | 148 429 |
| Dec 14, 2016 | $165.20 | $168.00 | $161.15 | $165.75 | 148 789 |
| Dec 13, 2016 | $166.85 | $169.90 | $165.20 | $165.90 | 94 403 |
| Dec 12, 2016 | $169.05 | $171.50 | $165.85 | $166.40 | 142 045 |
| Dec 09, 2016 | $171.30 | $173.82 | $170.45 | $172.55 | 163 636 |
| Dec 08, 2016 | $167.85 | $171.35 | $165.27 | $171.05 | 132 776 |
| Dec 07, 2016 | $162.00 | $168.10 | $161.30 | $168.10 | 189 927 |
| Dec 06, 2016 | $159.20 | $162.80 | $158.25 | $162.35 | 156 627 |
| Dec 05, 2016 | $162.00 | $165.35 | $157.50 | $158.25 | 147 664 |
| Dec 02, 2016 | $160.70 | $163.35 | $157.55 | $161.35 | 109 611 |
| Dec 01, 2016 | $163.65 | $166.35 | $159.00 | $160.60 | 140 169 |
| Nov 30, 2016 | $166.80 | $166.80 | $163.10 | $163.40 | 198 715 |
| Nov 29, 2016 | $168.00 | $168.75 | $165.50 | $166.30 | 141 365 |
