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 |
| Sep 16, 2016 | $130.70 | $130.70 | $130.70 | $130.70 | 165 000 |
| Sep 15, 2016 | $133.23 | $133.23 | $133.23 | $133.23 | 104 300 |
| Sep 14, 2016 | $134.16 | $134.16 | $134.16 | $134.16 | 83 100 |
| Sep 13, 2016 | $138.66 | $138.66 | $138.66 | $138.66 | 101 800 |
| Sep 12, 2016 | $141.82 | $141.82 | $141.82 | $141.82 | 149 700 |
| Sep 09, 2016 | $142.13 | $142.13 | $142.13 | $142.13 | 85 800 |
| Sep 08, 2016 | $146.03 | $146.03 | $146.03 | $146.03 | 84 100 |
| Sep 07, 2016 | $146.01 | $146.01 | $146.01 | $146.01 | 178 200 |
| Sep 06, 2016 | $134.99 | $134.99 | $134.99 | $134.99 | 113 500 |
| Sep 02, 2016 | $136.37 | $136.37 | $136.37 | $136.37 | 89 100 |
| Sep 01, 2016 | $136.41 | $136.41 | $136.41 | $136.41 | 99 600 |
| Aug 31, 2016 | $138.24 | $138.24 | $138.24 | $138.24 | 90 500 |
| Aug 30, 2016 | $137.68 | $137.68 | $137.68 | $137.68 | 119 100 |
| Aug 29, 2016 | $135.57 | $135.57 | $135.57 | $135.57 | 100 800 |
| Aug 26, 2016 | $136.37 | $136.37 | $136.37 | $136.37 | 158 600 |
| Aug 25, 2016 | $136.38 | $136.38 | $136.38 | $136.38 | 133 300 |
| Aug 24, 2016 | $134.37 | $134.37 | $134.37 | $134.37 | 91 300 |
| Aug 23, 2016 | $132.93 | $132.93 | $132.93 | $132.93 | 99 900 |
| Aug 22, 2016 | $131.06 | $131.06 | $131.06 | $131.06 | 156 300 |
| Aug 19, 2016 | $133.53 | $133.53 | $133.53 | $133.53 | 173 100 |
| Aug 18, 2016 | $132.03 | $132.03 | $132.03 | $132.03 | 146 600 |
| Aug 17, 2016 | $130.05 | $130.05 | $130.05 | $130.05 | 117 500 |
| Aug 16, 2016 | $128.92 | $128.92 | $128.92 | $128.92 | 148 400 |
| Aug 15, 2016 | $127.82 | $127.82 | $127.82 | $127.82 | 113 300 |
| Aug 12, 2016 | $125.95 | $125.95 | $125.95 | $125.95 | 109 800 |
