NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$57.04
-0.95 (-1.64%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.00 | $77.13 | Friday, 26th Apr 2024 ALGT stock ended at $57.04. This is 1.64% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.29% from a day low at $56.77 to a day high of $58.64. |
| 90 days | $56.00 | $83.82 | |
| 52 weeks | $54.87 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $177.71 | $177.71 | $177.71 | $177.71 | 127 278 |
| Apr 11, 2016 | $174.66 | $174.66 | $174.66 | $174.66 | 79 301 |
| Apr 08, 2016 | $174.12 | $174.12 | $174.12 | $174.12 | 98 045 |
| Apr 07, 2016 | $172.22 | $172.22 | $172.22 | $172.22 | 115 848 |
| Apr 06, 2016 | $170.49 | $170.49 | $170.49 | $170.49 | 115 200 |
| Apr 05, 2016 | $171.81 | $171.81 | $171.81 | $171.81 | 101 290 |
| Apr 04, 2016 | $173.45 | $173.45 | $173.45 | $173.45 | 116 758 |
| Apr 01, 2016 | $175.28 | $175.28 | $175.28 | $175.28 | 109 366 |
| Mar 31, 2016 | $178.06 | $178.06 | $178.06 | $178.06 | 102 377 |
| Mar 30, 2016 | $181.20 | $181.20 | $181.20 | $181.20 | 79 469 |
| Mar 29, 2016 | $180.81 | $180.81 | $180.81 | $180.81 | 162 800 |
| Mar 28, 2016 | $176.22 | $176.22 | $176.22 | $176.22 | 77 800 |
| Mar 24, 2016 | $172.85 | $172.85 | $172.85 | $172.85 | 111 400 |
| Mar 23, 2016 | $174.83 | $174.83 | $174.83 | $174.83 | 101 400 |
| Mar 22, 2016 | $174.36 | $174.36 | $174.36 | $174.36 | 126 000 |
| Mar 21, 2016 | $175.01 | $175.01 | $175.01 | $175.01 | 143 000 |
| Mar 18, 2016 | $173.10 | $173.10 | $173.10 | $173.10 | 281 400 |
| Mar 17, 2016 | $169.19 | $169.19 | $169.19 | $169.19 | 90 200 |
| Mar 16, 2016 | $172.42 | $172.42 | $172.42 | $172.42 | 153 600 |
| Mar 15, 2016 | $170.11 | $170.11 | $170.11 | $170.11 | 216 800 |
| Mar 14, 2016 | $168.80 | $168.80 | $168.80 | $168.80 | 124 400 |
| Mar 11, 2016 | $169.97 | $169.97 | $169.97 | $169.97 | 125 900 |
| Mar 10, 2016 | $167.40 | $167.40 | $167.40 | $167.40 | 336 000 |
| Mar 09, 2016 | $167.35 | $167.35 | $167.35 | $167.35 | 157 700 |
| Mar 08, 2016 | $166.84 | $166.84 | $166.84 | $166.84 | 178 400 |
