Ad
ALGT Quote Trading Chart Allegiant Travel Company
home / stock / algt / algt quote
$72.98 Last:
0.11% Change Percent:
$74.61 Open:
$72.98 Previous Close:
$75.91 High:
$72.97 Low:
204,350 Volume:
12/31/1969 07:00:00 pm 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 |
|---|---|---|---|---|---|
| 2022-09-30 | 74.61 | 72.98 | 75.91 | 72.97 | 204,350 |
| 2022-09-29 | 77.32 | 74.69 | 77.92 | 73.8 | 314,578 |
| 2022-09-28 | 75.22 | 78.74 | 79.02 | 74.48 | 348,032 |
| 2022-09-27 | 77.2 | 75.33 | 78.29 | 74.24 | 350,793 |
| 2022-09-26 | 79.69 | 75.94 | 80.66 | 75.86 | 291,232 |
| 2022-09-23 | 83.58 | 80.28 | 84.665 | 78.86 | 336,139 |
| 2022-09-22 | 86.55 | 84.77 | 87 | 83.04 | 234,037 |
| 2022-09-21 | 89.62 | 87 | 90.15 | 86.05 | 215,437 |
| 2022-09-20 | 91.03 | 89.53 | 91.45 | 88.905 | 181,318 |
| 2022-09-19 | 90.71 | 91.77 | 93.3 | 90.71 | 164,490 |
| 2022-09-16 | 95.21 | 91.07 | 95.21 | 90.63 | 402,919 |
| 2022-09-15 | 97.51 | 96.77 | 99.9726 | 96.68 | 159,607 |
| 2022-09-14 | 97.16 | 97.51 | 97.94 | 95.16 | 215,592 |
| 2022-09-13 | 98.38 | 97.53 | 99.04 | 96.63 | 242,011 |
| 2022-09-12 | 100.86 | 101.66 | 102.4851 | 100.7801 | 219,260 |
| 2022-09-09 | 99.1 | 99.85 | 100.01 | 98.155 | 521,848 |
| 2022-09-08 | 97.93 | 97.98 | 99.93 | 96.85 | 256,094 |
| 2022-09-07 | 95.3 | 96.99 | 97.99 | 95.3 | 304,217 |
| 2022-09-06 | 96.62 | 95.23 | 96.66 | 93.31 | 239,653 |
| 2022-09-02 | 97.98 | 95.53 | 98.09 | 94.58 | 253,149 |
Allegiant Travel Company Company Name:
ALGT Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
ALLEGIANT GIVES $100,000 TO AMERICAN RED CROSS FOR HURRICANE RELIEF PR Newswire Travel company pledges support and activates platform for online donations LAS VEGAS , Sept. 30, 2022 /PRNewswire/ -- Allegiant Travel Company ( NASDAQ: ALGT )...
-
ALLEGIANT REPORTS AUGUST 2022 TRAFFIC PR Newswire LAS VEGAS , Sept. 29, 2022 /PRNewswire/ -- Allegiant Travel Company (NASDAQ: ALGT) today reported preliminary passenger traffic results for August 2022 . "As we've exited peak summe...
-
Allegiant Introduces Allegiant Pay Powered by Uplift Through Expanded Long Term Partnership with Buy Now Pay Later Leader Uplift PR Newswire Offering a new way to pay - customers can travel now and pay over time on all Allegiant bookings for flights, hotels and car ren...