Allegiant Travel Company (ALGT) Historical Stock Data
75.17 ↑2.47 (3.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALGT is up 1.32% a day on average. There have been 19 days where Allegiant Travel Company closed green and 11 days where ALGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 72.58 | 75.17 | ↑$2.59 (3.57%) | 72.56 | 76.03 | 315.41K |
| 2024-11-20 | 70.02 | 72.70 | ↑$2.68 (3.83%) | 69.71 | 73.00 | 346.63K |
| 2024-11-19 | 71.70 | 70.79 | ↓$0.91 (-1.27%) | 70.33 | 73.58 | 442.96K |
| 2024-11-18 | 77.87 | 74.20 | ↓$3.67 (-4.71%) | 74.16 | 77.87 | 405.35K |
| 2024-11-15 | 76.25 | 77.69 | ↑$1.44 (1.89%) | 75.79 | 78.19 | 487.59K |
| 2024-11-14 | 75.95 | 76.08 | ↑$0.13 (0.17%) | 74.88 | 77.56 | 310.02K |
| 2024-11-13 | 75.04 | 74.54 | ↓$0.50 (-0.67%) | 73.84 | 77.26 | 362.37K |
| 2024-11-12 | 74.13 | 74.54 | ↑$0.41 (0.55%) | 72.56 | 74.72 | 330.23K |
| 2024-11-11 | 73.30 | 74.83 | ↑$1.53 (2.09%) | 72.84 | 75.87 | 525.94K |
| 2024-11-08 | 71.11 | 73.72 | ↑$2.61 (3.67%) | 70.35 | 74.28 | 450.59K |
| 2024-11-07 | 72.94 | 71.11 | ↓$1.83 (-2.51%) | 71.10 | 74.41 | 464.95K |
| 2024-11-06 | 69.86 | 73.87 | ↑$4.01 (5.74%) | 66.70 | 74.35 | 838.16K |
| 2024-11-05 | 65.51 | 66.25 | ↑$0.74 (1.13%) | 65.43 | 68.62 | 457.90K |
| 2024-11-04 | 63.05 | 65.96 | ↑$2.91 (4.62%) | 62.33 | 66.26 | 381.33K |
| 2024-11-01 | 64.82 | 63.01 | ↓$1.81 (-2.79%) | 61.94 | 65.95 | 644.40K |
| 2024-10-31 | 56.50 | 65.01 | ↑$8.51 (15.06%) | 54.87 | 65.01 | 0.95M |
| 2024-10-30 | 60.33 | 62.96 | ↑$2.63 (4.36%) | 60.24 | 63.61 | 710.85K |
| 2024-10-29 | 62.81 | 60.69 | ↓$2.12 (-3.38%) | 59.42 | 62.81 | 570.63K |
| 2024-10-28 | 63.98 | 63.80 | ↓$0.18 (-0.28%) | 63.08 | 64.43 | 368.02K |
| 2024-10-25 | 64.22 | 62.28 | ↓$1.94 (-3.02%) | 61.96 | 64.82 | 272.73K |
| 2024-10-24 | 63.68 | 63.74 | ↑$0.06 (0.09%) | 62.56 | 64.75 | 280.29K |
| 2024-10-23 | 62.69 | 63.47 | ↑$0.78 (1.24%) | 61.23 | 63.77 | 301.76K |
| 2024-10-22 | 64.06 | 62.87 | ↓$1.19 (-1.86%) | 62.48 | 64.23 | 333.66K |
| 2024-10-21 | 64.40 | 63.38 | ↓$1.02 (-1.58%) | 62.86 | 64.40 | 402.99K |
| 2024-10-18 | 63.36 | 65.67 | ↑$2.31 (3.65%) | 62.71 | 66.70 | 455.94K |
| 2024-10-17 | 61.81 | 63.15 | ↑$1.34 (2.17%) | 60.27 | 63.71 | 437.89K |
| 2024-10-16 | 60.07 | 62.38 | ↑$2.31 (3.85%) | 59.00 | 62.45 | 487.37K |
| 2024-10-15 | 57.97 | 59.30 | ↑$1.33 (2.29%) | 57.85 | 61.26 | 347.97K |
| 2024-10-14 | 58.24 | 57.62 | ↓$0.62 (-1.06%) | 56.68 | 58.45 | 259.72K |
| 2024-10-11 | 56.74 | 58.37 | ↑$1.63 (2.87%) | 56.36 | 58.39 | 322.27K |
Create an account or log in to view more rows.
$ALGT buying all the dips.
$ALGT my hands are made out of diamonds
$ALGT watch this fly!!!!
$ALGT just waiting ….
$ALGT here to raid
$ALGT Buy now
$ALGT let’s go down baby 😉
$ALGT is it time?
$ALGT let’s go!! Squeeze time
$ALGT eyeing for a scalp