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 |
| Jul 12, 2023 | $127.94 | $128.79 | $125.70 | $128.12 | 150 924 |
| Jul 11, 2023 | $127.61 | $127.61 | $125.31 | $126.12 | 96 523 |
| Jul 10, 2023 | $123.37 | $126.98 | $123.37 | $126.91 | 121 183 |
| Jul 07, 2023 | $122.09 | $125.17 | $122.09 | $123.45 | 91 436 |
| Jul 06, 2023 | $123.33 | $124.00 | $120.75 | $122.07 | 174 342 |
| Jul 05, 2023 | $128.22 | $128.22 | $125.02 | $126.03 | 137 555 |
| Jul 03, 2023 | $125.91 | $129.01 | $125.58 | $129.00 | 93 765 |
| Jun 30, 2023 | $126.48 | $127.45 | $124.14 | $126.28 | 141 479 |
| Jun 29, 2023 | $127.06 | $129.00 | $124.54 | $124.94 | 133 760 |
| Jun 28, 2023 | $124.36 | $127.64 | $124.29 | $127.13 | 154 245 |
| Jun 27, 2023 | $120.15 | $126.62 | $120.11 | $124.93 | 225 186 |
| Jun 26, 2023 | $119.91 | $120.48 | $118.05 | $119.60 | 223 029 |
| Jun 23, 2023 | $119.83 | $120.50 | $118.22 | $119.12 | 343 782 |
| Jun 22, 2023 | $122.92 | $123.12 | $120.04 | $121.89 | 157 133 |
| Jun 21, 2023 | $123.74 | $125.74 | $122.28 | $123.74 | 280 992 |
| Jun 20, 2023 | $119.68 | $124.88 | $119.42 | $124.36 | 280 641 |
| Jun 16, 2023 | $118.01 | $119.31 | $116.72 | $118.89 | 292 345 |
| Jun 15, 2023 | $116.73 | $118.99 | $115.49 | $117.09 | 222 693 |
| Jun 14, 2023 | $114.10 | $116.33 | $113.48 | $114.79 | 186 018 |
| Jun 13, 2023 | $112.89 | $115.29 | $112.89 | $113.79 | 192 333 |
| Jun 12, 2023 | $110.00 | $114.46 | $110.00 | $112.56 | 214 682 |
| Jun 09, 2023 | $109.10 | $111.58 | $108.99 | $109.14 | 289 132 |
| Jun 08, 2023 | $107.50 | $110.51 | $105.15 | $109.13 | 150 239 |
| Jun 07, 2023 | $109.09 | $111.14 | $106.90 | $108.38 | 280 163 |
| Jun 06, 2023 | $102.95 | $108.47 | $101.53 | $108.23 | 189 446 |
