ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ALGT Allegiant Travel Company

47.49
-1.95 (-3.94%)
Last Updated: 15:38:10
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Allegiant Travel Company ALGT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.95 -3.94% 47.49 15:38:10
Open Price Low Price High Price Close Price Prev Close
49.64 47.17 49.70 49.44
more quote information »

ALGT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.4455.4947.1750.72322,194-7.95-14.34%
1 Month57.88560.7447.1754.54424,066-10.40-17.96%
3 Months74.6777.1547.1761.59319,505-27.18-36.40%
6 Months67.9585.9147.1768.85281,988-20.46-30.11%
1 Year99.42130.9347.1779.41259,924-51.93-52.23%
3 Years218.21230.6547.17112.62230,031-170.72-78.24%
5 Years142.05271.2947.17124.18215,535-94.56-66.57%

ALGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 49.44 0.40 0.82% 48.82 50.0444 48.6612 296,473
May 21 2024 49.04 -1.32 -2.62% 50.10 50.10 48.41 422,902
May 20 2024 50.36 -2.62 -4.95% 52.73 53.48 50.05 475,350
May 17 2024 52.98 -1.78 -3.25% 55.15 55.48 52.93 238,414
May 16 2024 54.76 -0.68 -1.23% 55.44 55.49 54.67 177,829
May 15 2024 55.44 -3.24 -5.52% 58.96 59.6516 55.31 261,119
May 14 2024 58.68 1.18 2.05% 57.31 60.74 57.31 493,891
May 13 2024 57.50 4.06 7.60% 53.44 57.92 53.44 542,734
May 10 2024 53.44 -0.34 -0.63% 54.43 54.88 53.34 465,990
May 09 2024 53.78 0.72 1.36% 52.88 54.51 52.14 511,301
May 08 2024 53.06 -0.83 -1.54% 52.91 55.21 52.55 531,829
May 07 2024 53.89 -2.37 -4.21% 56.40 56.455 51.13 831,851
May 06 2024 56.26 0.63 1.13% 55.94 56.7348 53.86 574,564
May 03 2024 55.63 1.26 2.32% 55.22 56.08 54.55 313,293
May 02 2024 54.37 0.69 1.29% 54.67 54.90 53.065 309,890
May 01 2024 53.68 -0.88 -1.61% 55.01 55.01 52.38 434,311
Apr 30 2024 54.56 -2.18 -3.84% 56.01 56.02 54.29 375,532
Apr 29 2024 56.74 -0.30 -0.53% 57.00 57.9999 56.15 227,888
Apr 26 2024 57.04 -0.95 -1.64% 58.51 58.64 56.77 359,766
Apr 25 2024 57.99 -1.08 -1.83% 58.27 58.86 56.00 645,904
Apr 24 2024 59.07 -2.56 -4.15% 61.52 61.58 58.87 400,180
Apr 23 2024 61.63 -0.58 -0.93% 61.52 62.76 60.95 183,980
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock