| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Allegiant Travel Company |
ALGT |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
2.67 |
2.99% |
91.98 |
20:00:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 90.06 |
89.32 |
92.54 |
91.98 |
89.31 |
more quote information »
ALGT Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 79.52 | 92.54 | 78.36 | 85.85 | 170,679 | 12.46 | 15.67% |
| 1 Month | 104.74 | 105.51 | 78.36 | 90.12 | 216,784 | -12.76 | -12.18% |
| 3 Months | 74.48 | 105.51 | 73.13 | 91.18 | 213,293 | 17.50 | 23.5% |
| 6 Months | 74.61 | 105.51 | 62.94 | 80.53 | 234,455 | 17.37 | 23.28% |
| 1 Year | 160.69 | 176.56 | 62.94 | 102.26 | 237,890 | -68.71 | -42.76% |
| 3 Years | 85.53 | 271.29 | 62.94 | 138.77 | 216,504 | 6.45 | 7.54% |
| 5 Years | 172.40 | 271.29 | 60.06 | 138.46 | 200,517 | -80.42 | -46.65% |
ALGT 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 31 2023 |
91.98 |
2.67 |
2.99% |
90.06 |
92.54 |
89.32 |
143,142 |
| Mar 30 2023 |
89.31 |
0.65 |
0.73% |
90.05 |
90.91 |
89.02 |
144,116 |
| Mar 29 2023 |
88.66 |
2.66 |
3.09% |
87.48 |
88.86 |
87.02 |
159,730 |
| Mar 28 2023 |
86.00 |
1.39 |
1.64% |
83.98 |
86.00 |
83.025 |
145,984 |
| Mar 27 2023 |
84.61 |
2.36 |
2.87% |
83.49 |
85.48 |
82.10 |
205,498 |
| Mar 24 2023 |
82.25 |
1.38 |
1.71% |
79.52 |
82.295 |
78.36 |
198,066 |
| Mar 23 2023 |
80.87 |
-0.62 |
-0.76% |
82.32 |
83.55 |
79.475 |
147,126 |
| Mar 22 2023 |
81.49 |
-2.93 |
-3.47% |
84.63 |
84.63 |
81.49 |
169,119 |
| Mar 21 2023 |
84.42 |
1.60 |
1.93% |
85.42 |
85.81 |
84.27 |
174,593 |
| Mar 20 2023 |
82.82 |
1.94 |
2.4% |
81.15 |
85.00 |
80.90 |
301,767 |
| Mar 17 2023 |
80.88 |
-5.49 |
-6.36% |
84.66 |
84.66 |
80.11 |
622,201 |
| Mar 16 2023 |
86.37 |
1.08 |
1.27% |
84.35 |
87.09 |
83.29 |
208,674 |
| Mar 15 2023 |
85.29 |
-7.03 |
-7.61% |
88.97 |
89.89 |
83.4968 |
305,374 |
| Mar 14 2023 |
92.32 |
1.27 |
1.39% |
94.14 |
94.99 |
91.00 |
174,772 |
| Mar 13 2023 |
91.05 |
-5.01 |
-5.22% |
91.42 |
93.65 |
89.51 |
275,987 |
| Mar 10 2023 |
96.06 |
-4.71 |
-4.67% |
98.15 |
98.88 |
93.82 |
322,162 |
| Mar 09 2023 |
100.77 |
-3.25 |
-3.12% |
103.95 |
104.14 |
99.355 |
206,706 |
| Mar 08 2023 |
104.02 |
0.47 |
0.45% |
103.60 |
104.12 |
101.41 |
162,717 |
| Mar 07 2023 |
103.55 |
2.70 |
2.68% |
101.59 |
104.31 |
100.17 |
182,530 |
| Mar 06 2023 |
100.85 |
-3.51 |
-3.36% |
105.00 |
105.00 |
100.18 |
172,063 |
| Mar 03 2023 |
104.36 |
0.63 |
0.61% |
104.74 |
105.51 |
103.41 |
158,995 |
| Mar 02 2023 |
103.73 |
0.56 |
0.54% |
101.89 |
104.345 |
100.7992 |
132,042 |
See More Historical Prices ยป
