ALGT Quote, Trading Chart, Allegiant Travel Company
home / stock / algt / algt quote
$259.015 Last:
2.71% Change Percent:
$254.64 Open:
$259.015 Previous Close:
$260 High:
$250.918 Low:
63,923 Volume:
03/03/2021 01:10:07 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-03 | 254.64 | 259.015 | 260 | 250.918 | 63,923 |
| 2021-03-02 | 250.87 | 252.19 | 253.58 | 245.03 | 124,637 |
| 2021-03-01 | 257.49 | 252.19 | 258.9699 | 248.57 | 151,807 |
| 2021-02-26 | 249.89 | 252.19 | 256.37 | 243.52 | 95,841 |
| 2021-02-25 | 259.94 | 248.71 | 260 | 244.5 | 107,822 |
| 2021-02-24 | 246.47 | 256.97 | 259.99 | 243.735 | 202,284 |
| 2021-02-23 | 252.75 | 244.6 | 252.75 | 238.46 | 188,191 |
| 2021-02-22 | 242.38 | 247.44 | 257 | 239.477 | 202,298 |
| 2021-02-19 | 229.69 | 242.76 | 243.97 | 228.7 | 189,626 |
| 2021-02-18 | 223 | 229.48 | 229.9 | 220.65 | 144,419 |
| 2021-02-17 | 213.25 | 223.68 | 223.98 | 212.7758 | 96,078 |
| 2021-02-16 | 215.31 | 215.45 | 217.43 | 209.52 | 105,356 |
| 2021-02-15 | 215.33 | 214.76 | 217.16 | 212.42 | 84,670 |
| 2021-02-12 | 215.33 | 214.76 | 217.16 | 212.42 | 84,283 |
| 2021-02-11 | 213.39 | 215.43 | 215.61 | 210.54 | 110,595 |
| 2021-02-10 | 210.9 | 216.29 | 217.11 | 208.95 | 106,793 |
| 2021-02-09 | 210.78 | 211.5 | 216.97 | 210.01 | 131,493 |
| 2021-02-08 | 214.69 | 212.31 | 214.69 | 209.74 | 197,781 |
| 2021-02-05 | 216.11 | 213.49 | 221.18 | 209.8 | 275,569 |
| 2021-02-04 | 199.8 | 219.38 | 221.25 | 199.8 | 315,696 |
Allegiant Travel Company Company Name:
ALGT Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Allegiant Reports January 2021 Traffic PR Newswire LAS VEGAS , Feb. 17, 2021 /PRNewswire/ -- Allegiant Travel Company (NASDAQ: ALGT) today reported preliminary passenger traffic results for January 2021 . *Total system includ...
-
Responding To Customer Demand, Allegiant Announces Service Expansion With New Nonstop Routes PR Newswire LAS VEGAS , Feb. 17, 2021 /PRNewswire/ -- Allegiant (NASDAQ: ALGT) today announces two new nonstop routes connecting Key West, Fla. with Pittsburgh,...
-
Allegiant Announces Major Service Expansion With 34 New Nonstop Routes, Plus Nine Special Limited Routes For Sturgis Rally 2021 PR Newswire LAS VEGAS , Feb. 9, 2021 /PRNewswire/ -- Allegiant (NASDAQ: ALGT) today announces 34 new nonstop routes, including ...