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 |
| Aug 11, 2016 | $125.99 | $125.99 | $125.99 | $125.99 | 114 700 |
| Aug 10, 2016 | $125.22 | $125.22 | $125.22 | $125.22 | 97 800 |
| Aug 09, 2016 | $124.49 | $124.49 | $124.49 | $124.49 | 151 400 |
| Aug 08, 2016 | $127.59 | $127.59 | $127.59 | $127.59 | 181 800 |
| Aug 05, 2016 | $128.35 | $128.35 | $128.35 | $128.35 | 151 600 |
| Aug 04, 2016 | $124.22 | $124.22 | $124.22 | $124.22 | 229 100 |
| Aug 03, 2016 | $122.16 | $122.16 | $122.16 | $122.16 | 193 700 |
| Aug 02, 2016 | $122.57 | $122.57 | $122.57 | $122.57 | 327 200 |
| Aug 01, 2016 | $127.57 | $127.57 | $127.57 | $127.57 | 270 300 |
| Jul 29, 2016 | $129.07 | $129.07 | $129.07 | $129.07 | 318 500 |
| Jul 28, 2016 | $134.17 | $134.17 | $134.17 | $134.17 | 245 000 |
| Jul 27, 2016 | $133.48 | $133.48 | $133.48 | $133.48 | 409 400 |
| Jul 26, 2016 | $139.84 | $139.84 | $139.84 | $139.84 | 184 000 |
| Jul 25, 2016 | $140.63 | $140.63 | $140.63 | $140.63 | 108 500 |
| Jul 22, 2016 | $142.04 | $142.04 | $142.04 | $142.04 | 289 500 |
| Jul 21, 2016 | $139.22 | $139.22 | $139.22 | $139.22 | 613 600 |
| Jul 20, 2016 | $140.69 | $140.69 | $140.69 | $140.69 | 171 100 |
| Jul 19, 2016 | $143.62 | $143.62 | $143.62 | $143.62 | 135 300 |
| Jul 18, 2016 | $146.46 | $146.46 | $146.46 | $146.46 | 138 700 |
| Jul 15, 2016 | $147.23 | $147.23 | $147.23 | $147.23 | 193 200 |
| Jul 14, 2016 | $148.76 | $148.76 | $148.76 | $148.76 | 203 900 |
| Jul 13, 2016 | $146.37 | $146.37 | $146.37 | $146.37 | 118 200 |
| Jul 12, 2016 | $147.70 | $147.70 | $147.70 | $147.70 | 252 900 |
| Jul 11, 2016 | $146.14 | $146.14 | $146.14 | $146.14 | 178 000 |
| Jul 08, 2016 | $147.38 | $147.38 | $147.38 | $147.38 | 176 900 |
