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 |
| Nov 28, 2016 | $167.85 | $168.60 | $165.00 | $167.00 | 100 853 |
| Nov 25, 2016 | $169.85 | $169.95 | $167.55 | $168.75 | 41 847 |
| Nov 23, 2016 | $166.30 | $169.60 | $164.00 | $169.30 | 164 497 |
| Nov 22, 2016 | $164.00 | $168.10 | $164.00 | $166.05 | 189 104 |
| Nov 21, 2016 | $161.80 | $164.55 | $158.55 | $163.75 | 113 939 |
| Nov 18, 2016 | $162.15 | $165.30 | $161.00 | $165.20 | 142 678 |
| Nov 17, 2016 | $158.25 | $161.20 | $156.55 | $160.80 | 131 018 |
| Nov 16, 2016 | $157.30 | $159.00 | $154.95 | $157.90 | 103 479 |
| Nov 15, 2016 | $163.10 | $163.60 | $157.98 | $158.45 | 136 462 |
| Nov 14, 2016 | $157.25 | $161.53 | $156.35 | $161.25 | 111 764 |
| Nov 11, 2016 | $153.20 | $157.20 | $152.80 | $156.65 | 142 944 |
| Nov 10, 2016 | $148.85 | $154.23 | $148.55 | $152.95 | 153 854 |
| Nov 09, 2016 | $140.55 | $148.10 | $140.55 | $147.60 | 144 816 |
| Nov 08, 2016 | $143.10 | $143.10 | $143.10 | $143.10 | 159 536 |
| Nov 07, 2016 | $140.20 | $140.20 | $140.20 | $140.20 | 232 000 |
| Nov 04, 2016 | $136.35 | $136.35 | $136.35 | $136.35 | 91 100 |
| Nov 03, 2016 | $135.15 | $135.15 | $135.15 | $135.15 | 98 200 |
| Nov 02, 2016 | $134.90 | $134.90 | $134.90 | $134.90 | 98 200 |
| Nov 01, 2016 | $135.55 | $135.55 | $135.55 | $135.55 | 122 100 |
| Oct 31, 2016 | $137.90 | $137.90 | $137.90 | $137.90 | 187 800 |
| Oct 28, 2016 | $136.10 | $136.10 | $136.10 | $136.10 | 135 200 |
| Oct 27, 2016 | $133.95 | $133.95 | $133.95 | $133.95 | 441 600 |
| Oct 26, 2016 | $153.95 | $153.95 | $153.95 | $153.95 | 107 900 |
| Oct 25, 2016 | $153.90 | $153.90 | $153.90 | $153.90 | 91 900 |
| Oct 24, 2016 | $154.95 | $154.95 | $154.95 | $154.95 | 69 700 |
