Allegiant Travel Company (ALGT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.09 | 10.6440819741 | 47.82 | 53.135 | 46.05 | 424252 | 48.64891941 | CS |
| 4 | 2.42 | 4.79302832244 | 50.49 | 53.135 | 43.91 | 529843 | 48.42630367 | CS |
| 12 | -2.31 | -4.18326693227 | 55.22 | 60.74 | 43.91 | 448464 | 51.05060718 | CS |
| 26 | -28.78 | -35.2307503978 | 81.69 | 83.82 | 43.91 | 353741 | 58.74896147 | CS |
| 52 | -72.68 | -57.8708495899 | 125.59 | 128.27 | 43.91 | 303830 | 68.01236667 | CS |
| 156 | -137.31 | -72.1848386079 | 190.22 | 215.48 | 43.91 | 243705 | 101.69606141 | CS |
| 260 | -99.05 | -65.1816267439 | 151.96 | 271.29 | 43.91 | 226928 | 118.8447718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 52.91 | 1.91 | 3.75 | 51.57 | 53.135 | 50.35 | 311220 |
| 1721946900 | 51 | 2.93 | 6.10 | 47.87 | 52.72 | 47.32 | 505104 |
| 1721860500 | 48.07 | -1.2 | -2.44 | 49.1 | 50.135 | 47.91 | 241859 |
| 1721774100 | 49.27 | 1.09 | 2.26 | 47.8 | 49.49 | 47.66 | 272161 |
| 1721687700 | 48.18 | 0.79 | 1.67 | 47.23 | 48.22 | 46.05 | 600071 |
| 1721428500 | 47.39 | -1.99 | -4.03 | 49.22 | 49.22 | 46.25 | 733178 |
| 1721342100 | 49.38 | -2.59 | -4.98 | 52 | 52.65 | 46.3006 | 1270317 |
| 1721255700 | 51.97 | -0.71 | -1.35 | 51.49 | 53.13 | 51.257 | 306035 |
| 1721169300 | 52.68 | 2.13 | 4.21 | 50.98 | 52.75 | 50.4752 | 370574 |
| 1721082900 | 50.55 | 0.84 | 1.69 | 49.79 | 51.85 | 49.2484 | 360771 |
| 1720823700 | 49.71 | 0.62 | 1.26 | 49.56 | 50.45 | 48.65 | 296541 |
| 1720737300 | 49.09 | 1.78 | 3.76 | 47.21 | 50.14 | 45.71 | 641091 |
| 1720650900 | 47.31 | 2.23 | 4.95 | 45.41 | 47.8 | 44.76 | 482277 |
| 1720564500 | 45.08 | -0.48 | -1.05 | 45.29 | 46.55 | 44.63 | 1009896 |
| 1720478100 | 45.56 | 0.25 | 0.55 | 44.67 | 47.13 | 43.91 | 772668 |
| 1720218900 | 45.31 | -4.4 | -8.85 | 49.56 | 49.56 | 45.25 | 723326 |
| 1720040640 | 49.71 | -0.15 | -0.30 | 50.46 | 50.68 | 49.55 | 213487 |
| 1719959700 | 49.86 | 0.4 | 0.81 | 49.57 | 49.89 | 48.82 | 405732 |
| 1719873300 | 49.46 | -0.85 | -1.69 | 50 | 50.39 | 47.87 | 473513 |
| 1719614100 | 50.31 | 0 | 0.00 | 50.31 | 50.31 | 50.31 | 0 |
| 1719527700 | 50.31 | 0.13 | 0.26 | 50.18 | 50.5423 | 49.5 | 234484 |
| 1719441300 | 50.18 | -0.52 | -1.03 | 50 | 50.56 | 48.5 | 356800 |
| 1719354900 | 50.7 | -1.32 | -2.54 | 51.78 | 53.03 | 50.54 | 358952 |
| 1719268500 | 52.02 | -0.85 | -1.61 | 52.68 | 53.29 | 51.57 | 302175 |
| 1719009300 | 52.87 | -0.04 | -0.08 | 52.51 | 53.9 | 51.7753 | 560622 |
| 1718922900 | 52.91 | 0.06 | 0.11 | 52.52 | 54.11 | 52.52 | 345945 |
| 1718750100 | 52.85 | -1.48 | -2.72 | 54.47 | 54.92 | 52.31 | 363309 |
| 1718663700 | 54.33 | 3.04 | 5.93 | 51.1 | 54.52 | 50.53 | 370850 |
| 1718404500 | 51.29 | -3.12 | -5.73 | 53.68 | 53.68 | 50.26 | 645766 |
| 1718318100 | 54.41 | 1.03 | 1.93 | 53.02 | 54.65 | 50.95 | 465299 |
| 1718231700 | 53.38 | 0.4 | 0.76 | 54.31 | 56.62 | 53.01 | 303543 |
| 1718145300 | 52.98 | -0.12 | -0.23 | 52.57 | 53.033 | 52 | 263651 |
| 1718058900 | 53.1 | 0.81 | 1.55 | 51.5 | 53.42 | 50.17 | 322221 |
| 1717799700 | 52.29 | -0.86 | -1.62 | 52.47 | 53.485 | 51.75 | 245700 |
| 1717713300 | 53.15 | -0.44 | -0.82 | 53.57 | 54.155 | 52.96 | 236976 |
| 1717626900 | 53.59 | -1.31 | -2.39 | 55.28 | 55.29 | 53.09 | 355978 |
| 1717540500 | 54.9 | 1.91 | 3.60 | 52.71 | 55.28 | 52.4 | 489049 |
| 1717454100 | 52.99 | -0.21 | -0.39 | 53.25 | 55.33 | 52.14 | 509294 |
| 1717194900 | 53.2 | 1.74 | 3.38 | 51.99 | 53.44 | 51.71 | 503170 |
| 1717108500 | 51.46 | 3.09 | 6.39 | 48.96 | 52.24 | 48.56 | 489907 |
| 1717022100 | 48.37 | -0.6 | -1.23 | 48.07 | 49.26 | 47.09 | 419161 |
| 1716935700 | 48.97 | 0.87 | 1.81 | 48.17 | 49.6 | 48.1 | 464686 |
| 1716590100 | 48.1 | 0.32 | 0.67 | 48.22 | 48.55 | 46.895 | 367238 |
| 1716503700 | 47.78 | -1.66 | -3.36 | 49.64 | 49.7 | 47.17 | 419376 |
| 1716417300 | 49.44 | 0.4 | 0.82 | 48.82 | 50.0444 | 48.6612 | 296473 |
| 1716330900 | 49.04 | -1.32 | -2.62 | 50.1 | 50.1 | 48.41 | 422902 |
| 1716244500 | 50.36 | -2.62 | -4.95 | 52.73 | 53.48 | 50.05 | 475350 |
| 1715985300 | 52.98 | -1.78 | -3.25 | 55.15 | 55.48 | 52.93 | 238414 |
| 1715898900 | 54.76 | -0.68 | -1.23 | 55.44 | 55.49 | 54.67 | 177829 |
| 1715812500 | 55.44 | -3.24 | -5.52 | 58.96 | 59.6516 | 55.31 | 261119 |
| 1715726100 | 58.68 | 1.18 | 2.05 | 57.31 | 60.74 | 57.31 | 493891 |
| 1715639700 | 57.5 | 4.06 | 7.60 | 53.44 | 57.92 | 53.44 | 542734 |
| 1715380500 | 53.44 | -0.34 | -0.63 | 54.43 | 54.88 | 53.34 | 465990 |
| 1715294100 | 53.78 | 0.72 | 1.36 | 52.88 | 54.51 | 52.14 | 511301 |
| 1715207700 | 53.06 | -0.83 | -1.54 | 52.91 | 55.21 | 52.55 | 531829 |
| 1715121300 | 53.89 | -2.37 | -4.21 | 56.4 | 56.455 | 51.13 | 831851 |
| 1715034900 | 56.26 | 0.63 | 1.13 | 55.94 | 56.7348 | 53.86 | 574564 |
| 1714775700 | 55.63 | 1.26 | 2.32 | 55.22 | 56.08 | 54.55 | 313293 |
| 1714689300 | 54.37 | 0.69 | 1.29 | 54.67 | 54.9 | 53.065 | 309890 |
| 1714602900 | 53.68 | -0.88 | -1.61 | 55.01 | 55.01 | 52.38 | 434311 |
| 1714516500 | 54.56 | -2.18 | -3.84 | 56.01 | 56.02 | 54.29 | 375532 |
| 1714430100 | 56.74 | -0.3 | -0.53 | 57 | 57.9999 | 56.15 | 227888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
