Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Allegiant Travel Company | ALGT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.74 | 1.22% | 61.26 | 16:55:45 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 61.70 | 60.96 | 61.8001 | 61.26 | 60.52 |
ALGT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 65.50 | 66.61 | 59.54 | 61.69 | 339,578 | -4.24 | -6.47% |
| 1 Month | 66.85 | 77.15 | 59.54 | 66.79 | 277,870 | -5.59 | -8.36% |
| 3 Months | 80.01 | 83.82 | 59.54 | 72.51 | 266,297 | -18.75 | -23.43% |
| 6 Months | 73.91 | 85.91 | 54.87 | 72.11 | 264,199 | -12.65 | -17.12% |
| 1 Year | 96.12 | 130.93 | 54.87 | 85.30 | 240,898 | -34.86 | -36.27% |
| 3 Years | 243.84 | 245.99 | 54.87 | 119.82 | 223,477 | -182.58 | -74.88% |
| 5 Years | 135.27 | 271.29 | 54.87 | 127.17 | 210,601 | -74.01 | -54.71% |
ALGT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 61.26 | 0.74 | 1.22% | 61.70 | 61.8001 | 60.96 | 261,123 |
| Apr 16 2024 | 60.52 | -0.23 | -0.38% | 60.13 | 60.90 | 59.54 | 217,012 |
| Apr 15 2024 | 60.75 | -0.50 | -0.82% | 61.47 | 62.05 | 60.07 | 331,185 |
| Apr 12 2024 | 61.25 | -2.07 | -3.27% | 62.33 | 62.38 | 60.64 | 344,421 |
| Apr 11 2024 | 63.32 | 1.17 | 1.88% | 62.51 | 63.72 | 61.01 | 293,855 |
| Apr 10 2024 | 62.15 | -3.94 | -5.96% | 65.50 | 66.61 | 61.81 | 511,415 |
| Apr 09 2024 | 66.09 | 0.29 | 0.44% | 64.81 | 66.38 | 64.81 | 213,338 |
| Apr 08 2024 | 65.80 | 0.17 | 0.26% | 65.80 | 66.90 | 64.99 | 202,383 |
| Apr 05 2024 | 65.63 | -0.09 | -0.14% | 65.25 | 66.112 | 63.90 | 419,751 |
| Apr 04 2024 | 65.72 | -0.18 | -0.27% | 66.06 | 69.84 | 65.32 | 360,352 |
| Apr 03 2024 | 65.90 | -1.50 | -2.23% | 67.21 | 68.265 | 65.34 | 264,468 |
| Apr 02 2024 | 67.40 | -2.02 | -2.91% | 68.23 | 69.565 | 67.11 | 279,178 |
| Apr 01 2024 | 69.42 | -5.79 | -7.70% | 75.21 | 75.21 | 69.31 | 372,198 |
| Mar 28 2024 | 75.21 | -1.04 | -1.36% | 75.88 | 77.15 | 75.00 | 163,204 |
| Mar 27 2024 | 76.25 | 3.25 | 4.45% | 73.85 | 76.63 | 73.38 | 205,238 |
| Mar 26 2024 | 73.00 | -0.32 | -0.44% | 74.10 | 74.185 | 72.80 | 107,240 |
| Mar 25 2024 | 73.32 | 0.92 | 1.27% | 72.42 | 73.51 | 71.98 | 126,696 |
| Mar 22 2024 | 72.40 | 0.40 | 0.55% | 72.58 | 72.84 | 71.705 | 220,353 |
| Mar 21 2024 | 72.005 | 1.72 | 2.45% | 70.83 | 72.855 | 70.2182 | 373,288 |
| Mar 20 2024 | 70.28 | 2.37 | 3.49% | 66.85 | 70.63 | 66.51 | 273,963 |
| Mar 19 2024 | 67.91 | 0.41 | 0.61% | 67.28 | 68.0469 | 67.05 | 177,128 |
| Mar 18 2024 | 67.50 | -0.11 | -0.16% | 67.33 | 68.16 | 66.26 | 187,549 |
