Allegiant Travel Company (ALGT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.58 | 15.6928213689 | 41.93 | 48.85 | 41.93 | 432093 | 45.36415652 | CS |
| 4 | 5.87 | 13.7664165103 | 42.64 | 48.85 | 39.1 | 349109 | 42.66052585 | CS |
| 12 | -1.95 | -3.8644470868 | 50.46 | 58.55 | 36.085 | 430465 | 45.0835384 | CS |
| 26 | -23.91 | -33.0157415079 | 72.42 | 77.15 | 36.085 | 395020 | 50.38520397 | CS |
| 52 | -25.68 | -34.6138293571 | 74.19 | 85.91 | 36.085 | 327959 | 59.43078107 | CS |
| 156 | -155.8871 | -76.266786564 | 204.3971 | 215.48 | 36.085 | 257489 | 93.74446132 | CS |
| 260 | -101.17 | -67.5908605024 | 149.68 | 271.29 | 36.085 | 235396 | 114.18756075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 48.51 | 2.36 | 5.11 | 46.27 | 48.85 | 46.27 | 325816 |
| 1727130900 | 46.15 | 0.34 | 0.74 | 45.99 | 47.01 | 45.16 | 392907 |
| 1726871700 | 45.81 | 2.75 | 6.39 | 44.16 | 46.44 | 42.69 | 751664 |
| 1726785300 | 43.06 | 0.22 | 0.51 | 44.57 | 44.96 | 42.45 | 331879 |
| 1726698900 | 42.84 | 0.57 | 1.35 | 41.93 | 44.82 | 41.93 | 358200 |
| 1726612500 | 42.27 | 1.2 | 2.92 | 41.67 | 43.94 | 41.64 | 291801 |
| 1726526100 | 41.07 | -0.48 | -1.16 | 41.53 | 42.19 | 40.57 | 323072 |
| 1726266900 | 41.55 | -0.32 | -0.76 | 43.29 | 43.41 | 41.24 | 638077 |
| 1726180500 | 41.87 | 0.6 | 1.45 | 42.59 | 42.88 | 40.22 | 337715 |
| 1726094100 | 41.27 | 1.25 | 3.12 | 40.02 | 41.4 | 39.305 | 457820 |
| 1726007700 | 40.02 | -1.63 | -3.91 | 41.2109 | 41.2109 | 39.1 | 353422 |
| 1725921300 | 41.65 | 1.01 | 2.49 | 40.7 | 41.75 | 40.25 | 338854 |
| 1725662100 | 40.64 | -0.31 | -0.76 | 41.075 | 41.588 | 40.5301 | 237935 |
| 1725575700 | 40.95 | 0.2 | 0.49 | 41.23 | 42.92 | 40.84 | 246791 |
| 1725489300 | 40.75 | -0.31 | -0.75 | 40.81 | 42.16 | 40.18 | 296905 |
| 1725402900 | 41.06 | -1.02 | -2.42 | 41.6 | 41.94 | 40.73 | 280252 |
| 1725057300 | 42.08 | -0.38 | -0.89 | 43.04 | 43.7 | 41.92 | 215494 |
| 1724970900 | 42.46 | 0.74 | 1.77 | 42.2 | 43.5099 | 41.66 | 196968 |
| 1724884500 | 41.72 | -1.36 | -3.16 | 42.64 | 42.9 | 40.88 | 257493 |
| 1724798100 | 43.08 | 0.47 | 1.10 | 42.55 | 43.33 | 41.75 | 268869 |
| 1724711700 | 42.61 | -2.17 | -4.85 | 44.25 | 45.18 | 42.36 | 375631 |
| 1724452500 | 44.78 | 3.87 | 9.46 | 41.5 | 44.93 | 41.2 | 351437 |
| 1724366100 | 40.91 | -0.21 | -0.51 | 41.43 | 41.75 | 40.75 | 265091 |
| 1724279700 | 41.12 | 0.92 | 2.29 | 41.04 | 41.35 | 40.24 | 292328 |
| 1724193300 | 40.2 | 0.29 | 0.73 | 39.81 | 40.82 | 39.71 | 307587 |
| 1724106900 | 39.91 | 0.81 | 2.07 | 39.17 | 40.48 | 39.13 | 299106 |
| 1723847700 | 39.1 | -1.43 | -3.53 | 40.08 | 40.53 | 38.89 | 300938 |
| 1723761300 | 40.53 | 4.17 | 11.47 | 37.75 | 41.06 | 37.5 | 532579 |
| 1723674900 | 36.36 | -0.84 | -2.26 | 37.6 | 37.7475 | 36.31 | 276623 |
| 1723588500 | 37.2 | 0.63 | 1.72 | 36.8 | 38 | 36.8 | 276034 |
| 1723502100 | 36.57 | -2.06 | -5.33 | 38.6 | 38.71 | 36.085 | 470313 |
| 1723242900 | 38.63 | -2.27 | -5.55 | 40.89 | 40.89 | 38.485 | 407966 |
| 1723156500 | 40.9 | 1.77 | 4.52 | 39.56 | 41.09 | 39.56 | 444642 |
| 1723070100 | 39.13 | -3.16 | -7.47 | 42.76 | 42.995 | 39.06 | 517935 |
| 1722983700 | 42.29 | 0.21 | 0.50 | 42.17 | 42.89 | 41.45 | 366134 |
| 1722897300 | 42.08 | -1.58 | -3.62 | 40.0767 | 43.36 | 38.79 | 625046 |
| 1722638100 | 43.66 | -6.17 | -12.38 | 48 | 48.46 | 43.51 | 717031 |
| 1722551700 | 49.83 | -6.24 | -11.13 | 56.07 | 56.55 | 48.31 | 984279 |
| 1722465300 | 56.07 | 1.17 | 2.13 | 54.9 | 58.55 | 54.42 | 695999 |
| 1722378900 | 54.9 | 3.32 | 6.44 | 52.08 | 55.24 | 51.8728 | 495365 |
| 1722292500 | 51.58 | -1.33 | -2.51 | 52.91 | 52.91 | 51.115 | 195052 |
| 1722033300 | 52.91 | 1.91 | 3.75 | 51.57 | 53.135 | 50.35 | 311220 |
| 1721946900 | 51 | 2.93 | 6.10 | 48.09 | 52.72 | 48.04 | 501081 |
| 1721860500 | 48.07 | -1.2 | -2.44 | 49.5 | 50.135 | 47.91 | 239382 |
| 1721774100 | 49.27 | 1.39 | 2.90 | 47.8 | 49.49 | 47.66 | 272161 |
| 1721687700 | 47.88 | 0.49 | 1.03 | 47.23 | 47.945 | 46.05 | 381945 |
| 1721428500 | 47.39 | -1.99 | -4.03 | 47.82 | 48.42 | 46.25 | 726693 |
| 1721342100 | 49.38 | -2.59 | -4.98 | 52 | 52.65 | 46.3006 | 1270317 |
| 1721255700 | 51.97 | -0.71 | -1.35 | 51.49 | 53.13 | 51.49 | 303914 |
| 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 | 46.25 | 50.14 | 45.71 | 631655 |
| 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 | -0.77 | -1.53 | 50 | 50.39 | 47.87 | 473513 |
| 1719614100 | 50.23 | -0.08 | -0.16 | 50.49 | 50.965 | 49.6 | 631092 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
