ALGT Quote, Trading Chart, Allegiant Travel Company
home / stock / algt / algt quote
$183.41 Last:
-0.22% Change Percent:
$184.29 Open:
$183.41 Previous Close:
$184.7 High:
$182.45 Low:
39,319 Volume:
10/26/2021 11:20:56 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ALGT Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-10-26 | 184.29 | 183.41 | 184.7 | 182.45 | 39,319 |
| 2021-10-25 | 183.83 | 183.82 | 185.58 | 182.78 | 98,094 |
| 2021-10-22 | 186 | 183.93 | 186 | 183.19 | 83,187 |
| 2021-10-21 | 187.6 | 187.07 | 190.18 | 185.87 | 106,834 |
| 2021-10-20 | 187.78 | 186.78 | 190.55 | 184.94 | 75,434 |
| 2021-10-19 | 187.76 | 187.78 | 191.28 | 186.32 | 148,664 |
| 2021-10-18 | 188.59 | 188.29 | 191.18 | 187.51 | 154,641 |
| 2021-10-15 | 197.38 | 190.07 | 198.295 | 189.8 | 118,802 |
| 2021-10-14 | 192.52 | 192.94 | 195.99 | 191.61 | 130,633 |
| 2021-10-13 | 192.36 | 190.48 | 193.54 | 186.27 | 141,793 |
| 2021-10-12 | 191.64 | 193.6 | 196 | 191.27 | 93,158 |
| 2021-10-11 | 191.31 | 191.71 | 193.77 | 190.95 | 86,973 |
| 2021-10-08 | 195.36 | 192.05 | 196.34 | 190.26 | 130,217 |
| 2021-10-07 | 200.76 | 194.5 | 202.41 | 194.29 | 183,801 |
| 2021-10-06 | 194.58 | 198.67 | 199 | 192.3601 | 152,811 |
| 2021-10-05 | 201.38 | 201.01 | 205.74 | 198.7369 | 111,934 |
| 2021-10-04 | 204.19 | 202.31 | 206.4 | 200.61 | 109,367 |
| 2021-10-01 | 198.51 | 202.48 | 205.69 | 197.59 | 199,867 |
| 2021-09-30 | 201.98 | 195.48 | 201.98 | 195.37 | 110,794 |
| 2021-09-29 | 205.27 | 201.97 | 206.83 | 201.3901 | 117,447 |
Allegiant Travel Company Company Name:
ALGT Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Allegiant Board Of Directors Names Sandra Morgan As Newest Member PR Newswire LAS VEGAS , Oct. 18, 2021 /PRNewswire/ -- The Board of Directors of Allegiant Travel Company (NASDAQ: ALGT) today announced Sandra Douglass Morgan as its newest member. &#...
-
Castlelake Provides Loan to Allegiant-backed Sunseeker Resort PR Newswire MINNEAPOLIS , Oct. 14, 2021 /PRNewswire/ -- Castlelake, L.P. ("Castlelake"), a global alternative investment manager with 16 years of experience investing in asset-rich opportu...
-
Allegiant Reports September 2021 Traffic PR Newswire LAS VEGAS , Oct. 14, 2021 /PRNewswire/ -- Allegiant Travel Company (NASDAQ: ALGT) today reported preliminary passenger traffic results for September 2021 as well as third quarter 2021. "...