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 |
| Oct 21, 2016 | $155.55 | $155.55 | $155.55 | $155.55 | 91 200 |
| Oct 20, 2016 | $155.75 | $155.75 | $155.75 | $155.75 | 96 000 |
| Oct 19, 2016 | $157.20 | $157.20 | $157.20 | $157.20 | 116 600 |
| Oct 18, 2016 | $154.45 | $154.45 | $154.45 | $154.45 | 117 100 |
| Oct 17, 2016 | $153.10 | $153.10 | $153.10 | $153.10 | 106 500 |
| Oct 14, 2016 | $152.98 | $152.98 | $152.98 | $152.98 | 103 500 |
| Oct 13, 2016 | $153.45 | $153.45 | $153.45 | $153.45 | 137 900 |
| Oct 12, 2016 | $149.42 | $149.42 | $149.42 | $149.42 | 178 300 |
| Oct 11, 2016 | $148.81 | $148.81 | $148.81 | $148.81 | 138 900 |
| Oct 10, 2016 | $149.25 | $149.25 | $149.25 | $149.25 | 111 100 |
| Oct 07, 2016 | $144.93 | $144.93 | $144.93 | $144.93 | 352 600 |
| Oct 06, 2016 | $142.36 | $142.36 | $142.36 | $142.36 | 136 900 |
| Oct 05, 2016 | $139.63 | $139.63 | $139.63 | $139.63 | 111 200 |
| Oct 04, 2016 | $140.19 | $140.19 | $140.19 | $140.19 | 145 300 |
| Oct 03, 2016 | $135.67 | $135.67 | $135.67 | $135.67 | 116 900 |
| Sep 30, 2016 | $132.07 | $132.07 | $132.07 | $132.07 | 108 400 |
| Sep 29, 2016 | $130.35 | $130.35 | $130.35 | $130.35 | 108 900 |
| Sep 28, 2016 | $132.72 | $132.72 | $132.72 | $132.72 | 175 900 |
| Sep 27, 2016 | $134.05 | $134.05 | $134.05 | $134.05 | 110 800 |
| Sep 26, 2016 | $130.23 | $130.23 | $130.23 | $130.23 | 104 000 |
| Sep 23, 2016 | $133.70 | $133.70 | $133.70 | $133.70 | 235 000 |
| Sep 22, 2016 | $127.87 | $127.87 | $127.87 | $127.87 | 209 600 |
| Sep 21, 2016 | $130.50 | $130.50 | $130.50 | $130.50 | 138 900 |
| Sep 20, 2016 | $129.73 | $129.73 | $129.73 | $129.73 | 161 600 |
| Sep 19, 2016 | $129.96 | $129.96 | $129.96 | $129.96 | 78 800 |
