NASDAQ:ALGT
Allegiant Travel Company Stock Price (Quote)
$54.56
-2.18 (-3.84%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.30 | $75.21 | Tuesday, 30th Apr 2024 ALGT stock ended at $54.56. This is 3.84% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.97% from a day low at $54.30 to a day high of $55.91. |
| 90 days | $54.30 | $83.82 | |
| 52 weeks | $54.30 | $130.93 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $160.19 | $160.19 | $160.19 | $160.19 | 362 900 |
| Jan 28, 2016 | $152.50 | $152.50 | $152.50 | $152.50 | 454 100 |
| Jan 27, 2016 | $158.22 | $158.22 | $158.22 | $158.22 | 204 500 |
| Jan 26, 2016 | $161.91 | $161.91 | $161.91 | $161.91 | 234 200 |
| Jan 25, 2016 | $158.71 | $158.71 | $158.71 | $158.71 | 236 300 |
| Jan 22, 2016 | $160.23 | $160.23 | $160.23 | $160.23 | 184 600 |
| Jan 21, 2016 | $157.87 | $157.87 | $157.87 | $157.87 | 379 600 |
| Jan 20, 2016 | $163.69 | $163.69 | $163.69 | $163.69 | 317 800 |
| Jan 19, 2016 | $155.92 | $155.92 | $155.92 | $155.92 | 221 000 |
| Jan 15, 2016 | $158.48 | $158.48 | $158.48 | $158.48 | 260 800 |
| Jan 14, 2016 | $161.04 | $161.04 | $161.04 | $161.04 | 270 900 |
| Jan 13, 2016 | $155.32 | $155.32 | $155.32 | $155.32 | 316 200 |
| Jan 12, 2016 | $160.96 | $160.96 | $160.96 | $160.96 | 263 500 |
| Jan 11, 2016 | $159.12 | $159.12 | $159.12 | $159.12 | 258 400 |
| Jan 08, 2016 | $147.40 | $147.40 | $147.40 | $147.40 | 384 000 |
| Jan 07, 2016 | $150.27 | $150.27 | $150.27 | $150.27 | 309 800 |
| Jan 06, 2016 | $157.76 | $157.76 | $157.76 | $157.76 | 225 400 |
| Jan 05, 2016 | $160.64 | $160.64 | $160.64 | $160.64 | 228 300 |
