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 |
| Jul 07, 2016 | $144.89 | $144.89 | $144.89 | $144.89 | 206 300 |
| Jul 06, 2016 | $144.70 | $144.70 | $144.70 | $144.70 | 312 800 |
| Jul 05, 2016 | $143.74 | $143.74 | $143.74 | $143.74 | 200 700 |
| Jul 01, 2016 | $147.98 | $147.98 | $147.98 | $147.98 | 138 400 |
| Jun 30, 2016 | $150.68 | $150.68 | $150.68 | $150.68 | 200 900 |
| Jun 29, 2016 | $144.72 | $144.72 | $144.72 | $144.72 | 172 600 |
| Jun 28, 2016 | $140.69 | $140.69 | $140.69 | $140.69 | 176 900 |
| Jun 27, 2016 | $137.80 | $137.80 | $137.80 | $137.80 | 210 100 |
| Jun 24, 2016 | $140.74 | $140.74 | $140.74 | $140.74 | 175 300 |
| Jun 23, 2016 | $142.73 | $142.73 | $142.73 | $142.73 | 128 800 |
| Jun 22, 2016 | $142.57 | $142.57 | $142.57 | $142.57 | 129 600 |
| Jun 21, 2016 | $144.29 | $144.29 | $144.29 | $144.29 | 149 500 |
| Jun 20, 2016 | $143.21 | $143.21 | $143.21 | $143.21 | 129 300 |
| Jun 17, 2016 | $143.12 | $143.12 | $143.12 | $143.12 | 252 200 |
| Jun 16, 2016 | $146.13 | $146.13 | $146.13 | $146.13 | 150 675 |
| Jun 15, 2016 | $146.48 | $146.48 | $146.48 | $146.48 | 177 561 |
| Jun 14, 2016 | $148.93 | $148.93 | $148.93 | $148.93 | 162 745 |
| Jun 13, 2016 | $145.85 | $145.85 | $145.85 | $145.85 | 121 749 |
| Jun 10, 2016 | $148.67 | $148.67 | $148.67 | $148.67 | 127 183 |
| Jun 09, 2016 | $150.74 | $150.74 | $150.74 | $150.74 | 189 528 |
| Jun 08, 2016 | $152.92 | $152.92 | $152.92 | $152.92 | 351 800 |
| Jun 07, 2016 | $143.55 | $143.55 | $143.55 | $143.55 | 162 777 |
| Jun 06, 2016 | $140.13 | $140.13 | $140.13 | $140.13 | 133 732 |
| Jun 03, 2016 | $138.61 | $138.61 | $138.61 | $138.61 | 133 522 |
| Jun 02, 2016 | $140.39 | $140.39 | $140.39 | $140.39 | 175 487 |
