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 |
| Mar 07, 2016 | $170.14 | $170.14 | $170.14 | $170.14 | 174 500 |
| Mar 04, 2016 | $172.00 | $172.00 | $172.00 | $172.00 | 167 200 |
| Mar 03, 2016 | $172.73 | $172.73 | $172.73 | $172.73 | 199 700 |
| Mar 02, 2016 | $169.83 | $169.83 | $169.83 | $169.83 | 125 600 |
| Mar 01, 2016 | $170.67 | $170.67 | $170.67 | $170.67 | 136 700 |
| Feb 29, 2016 | $163.59 | $163.59 | $163.59 | $163.59 | 175 200 |
| Feb 26, 2016 | $162.73 | $162.73 | $162.73 | $162.73 | 135 700 |
| Feb 25, 2016 | $169.00 | $169.00 | $169.00 | $169.00 | 131 100 |
| Feb 24, 2016 | $164.42 | $164.42 | $164.42 | $164.42 | 100 000 |
| Feb 23, 2016 | $160.91 | $160.91 | $160.91 | $160.91 | 103 800 |
| Feb 22, 2016 | $157.78 | $157.78 | $157.78 | $157.78 | 151 300 |
| Feb 19, 2016 | $158.08 | $158.08 | $158.08 | $158.08 | 120 000 |
| Feb 18, 2016 | $157.17 | $157.17 | $157.17 | $157.17 | 139 000 |
| Feb 17, 2016 | $155.35 | $155.35 | $155.35 | $155.35 | 135 300 |
| Feb 16, 2016 | $155.20 | $155.20 | $155.20 | $155.20 | 123 300 |
| Feb 12, 2016 | $154.26 | $154.26 | $154.26 | $154.26 | 160 100 |
| Feb 11, 2016 | $152.68 | $152.68 | $152.68 | $152.68 | 87 600 |
| Feb 10, 2016 | $151.34 | $151.34 | $151.34 | $151.34 | 111 700 |
| Feb 09, 2016 | $150.08 | $150.08 | $150.08 | $150.08 | 87 800 |
| Feb 08, 2016 | $147.47 | $147.47 | $147.47 | $147.47 | 136 300 |
| Feb 05, 2016 | $148.39 | $148.39 | $148.39 | $148.39 | 189 700 |
| Feb 04, 2016 | $158.15 | $158.15 | $158.15 | $158.15 | 311 600 |
| Feb 03, 2016 | $159.87 | $159.87 | $159.87 | $159.87 | 206 800 |
| Feb 02, 2016 | $160.55 | $160.55 | $160.55 | $160.55 | 235 000 |
| Feb 01, 2016 | $166.36 | $166.36 | $166.36 | $166.36 | 385 700 |
