ALGT Quote, Trading Chart, Allegiant Travel Company

home / stock / algt / algt quote

Stock Information
Company Name: Allegiant Travel Company
Stock Symbol: ALGT
Market: NASDAQ
Website: allegiant.com
Menu
ALGT ALGT Quote ALGT Short ALGT News ALGT Articles ALGT Message Board
Get ALGT Alerts

News, Short Squeeze, Breakout and More Instantly...
ALGT Quote
Last:$51.97
Change Percent:2.26%
Open:$51.49
Previous Close:$51.97
High:$53.13
Low:$51.257
Volume:306,031
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ALGT Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$51.49
Close:$51.97
High:$53.13
Low:$51.257
Volume:306,031
Date:2024-07-16
Open:$50.98
Close:$52.68
High:$52.75
Low:$50.4752
Volume:370,604
Date:2024-07-15
Open:$49.79
Close:$50.55
High:$51.85
Low:$49.2484
Volume:360,772
Date:2024-07-12
Open:$49.56
Close:$49.71
High:$50.45
Low:$48.65
Volume:296,542
Date:2024-07-11
Open:$47.21
Close:$49.09
High:$50.14
Low:$45.71
Volume:641,091
Date:2024-07-10
Open:$45.41
Close:$47.31
High:$47.8
Low:$44.76
Volume:482,285
Date:2024-07-09
Open:$45.29
Close:$45.08
High:$46.55
Low:$44.63
Volume:1,009,927
Date:2024-07-08
Open:$44.67
Close:$45.56
High:$47.13
Low:$43.91
Volume:772,684
Date:2024-07-05
Open:$49.56
Close:$45.31
High:$49.56
Low:$45.25
Volume:723,348
Date:2024-07-04
Open:$50.46
Close:$49.71
High:$50.68
Low:$49.55
Volume:213,487
Date:2024-07-03
Open:$50.46
Close:$49.71
High:$50.68
Low:$49.55
Volume:213,487
Date:2024-07-02
Open:$49.57
Close:$49.86
High:$49.89
Low:$48.82
Volume:405,760
Date:2024-07-01
Open:$49.88
Close:$49.46
High:$50.39
Low:$47.87
Volume:473,525
Date:2024-06-28
Open:$50.49
Close:$50.23
High:$50.965
Low:$49.6
Volume:631,092
Date:2024-06-27
Open:$50.23
Close:$50.31
High:$50.5423
Low:$49.5
Volume:234,486
Date:2024-06-26
Open:$50
Close:$50.18
High:$50.56
Low:$48.5
Volume:356,800
Date:2024-06-25
Open:$51.78
Close:$50.7
High:$53.03
Low:$50.54
Volume:358,952
Date:2024-06-24
Open:$52.68
Close:$52.02
High:$53.29
Low:$51.57
Volume:302,181
Date:2024-06-21
Open:$52.51
Close:$52.87
High:$53.9
Low:$51.7753
Volume:561,537
Date:2024-06-20
Open:$52.52
Close:$52.91
High:$54.11
Low:$52.52
Volume:345,945