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 |
| Jun 01, 2016 | $142.67 | $142.67 | $142.67 | $142.67 | 264 831 |
| May 31, 2016 | $139.02 | $139.02 | $139.02 | $139.02 | 185 345 |
| May 27, 2016 | $139.67 | $139.67 | $139.67 | $139.67 | 168 261 |
| May 26, 2016 | $136.49 | $136.49 | $136.49 | $136.49 | 221 066 |
| May 25, 2016 | $139.12 | $139.12 | $139.12 | $139.12 | 122 200 |
| May 24, 2016 | $138.97 | $138.97 | $138.97 | $138.97 | 115 504 |
| May 23, 2016 | $138.15 | $138.15 | $138.15 | $138.15 | 79 958 |
| May 20, 2016 | $140.03 | $140.03 | $140.03 | $140.03 | 144 635 |
| May 19, 2016 | $140.71 | $140.71 | $140.71 | $140.71 | 96 156 |
| May 18, 2016 | $142.32 | $142.32 | $142.32 | $142.32 | 122 188 |
| May 17, 2016 | $143.40 | $143.40 | $143.40 | $143.40 | 158 374 |
| May 16, 2016 | $144.88 | $144.88 | $144.88 | $144.88 | 136 982 |
| May 13, 2016 | $142.65 | $142.65 | $142.65 | $142.65 | 133 285 |
| May 12, 2016 | $140.42 | $140.42 | $140.42 | $140.42 | 215 839 |
| May 11, 2016 | $146.55 | $146.55 | $146.55 | $146.55 | 118 524 |
| May 10, 2016 | $152.60 | $152.60 | $152.60 | $152.60 | 113 521 |
| May 09, 2016 | $152.28 | $152.28 | $152.28 | $152.28 | 188 637 |
| May 06, 2016 | $151.43 | $151.43 | $151.43 | $151.43 | 153 476 |
| May 05, 2016 | $153.82 | $153.82 | $153.82 | $153.82 | 118 176 |
| May 04, 2016 | $154.19 | $154.19 | $154.19 | $154.19 | 141 268 |
| May 03, 2016 | $157.54 | $157.54 | $157.54 | $157.54 | 220 916 |
| May 02, 2016 | $159.21 | $159.21 | $159.21 | $159.21 | 169 000 |
| Apr 29, 2016 | $160.57 | $160.57 | $160.57 | $160.57 | 167 176 |
| Apr 28, 2016 | $165.90 | $165.90 | $165.90 | $165.90 | 173 047 |
| Apr 27, 2016 | $168.46 | $168.46 | $168.46 | $168.46 | 126 497 |
