Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Allegiant Travel Company | ALGT | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -2.56 | -4.15% | 59.07 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 61.52 | 58.87 | 61.58 | 59.07 | 61.63 |
ALGT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 61.70 | 63.40 | 58.87 | 61.81 | 216,671 | -2.63 | -4.26% |
| 1 Month | 73.85 | 77.15 | 58.87 | 64.69 | 276,913 | -14.78 | -20.01% |
| 3 Months | 79.22 | 83.82 | 58.87 | 71.14 | 264,729 | -20.15 | -25.44% |
| 6 Months | 72.46 | 85.91 | 54.87 | 71.75 | 265,633 | -13.39 | -18.48% |
| 1 Year | 100.53 | 130.93 | 54.87 | 84.72 | 242,558 | -41.46 | -41.24% |
| 3 Years | 244.01 | 245.99 | 54.87 | 119.09 | 224,232 | -184.94 | -75.79% |
| 5 Years | 131.92 | 271.29 | 54.87 | 126.90 | 210,915 | -72.85 | -55.22% |
ALGT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 59.07 | -2.56 | -4.15% | 61.52 | 61.58 | 58.87 | 400,180 |
| 24 Apr 2024 | 61.63 | -0.58 | -0.93% | 61.52 | 62.76 | 60.95 | 183,980 |
| 23 Apr 2024 | 62.21 | -0.10 | -0.16% | 62.71 | 62.97 | 61.80 | 192,668 |
| 20 Apr 2024 | 62.31 | 0.54 | 0.87% | 61.00 | 62.5675 | 61.00 | 211,104 |
| 19 Apr 2024 | 61.77 | 0.51 | 0.83% | 61.99 | 63.40 | 61.70 | 234,481 |
| 18 Apr 2024 | 61.26 | 0.74 | 1.22% | 61.70 | 61.8001 | 60.96 | 261,123 |
| 17 Apr 2024 | 60.52 | -0.23 | -0.38% | 60.13 | 60.90 | 59.54 | 217,012 |
| 16 Apr 2024 | 60.75 | -0.50 | -0.82% | 61.47 | 62.05 | 60.07 | 331,185 |
| 13 Apr 2024 | 61.25 | -2.07 | -3.27% | 62.33 | 62.38 | 60.64 | 344,421 |
| 12 Apr 2024 | 63.32 | 1.17 | 1.88% | 62.51 | 63.72 | 61.01 | 293,855 |
| 11 Apr 2024 | 62.15 | -3.94 | -5.96% | 65.50 | 66.61 | 61.81 | 511,415 |
| 10 Apr 2024 | 66.09 | 0.29 | 0.44% | 64.81 | 66.38 | 64.81 | 213,338 |
| 09 Apr 2024 | 65.80 | 0.17 | 0.26% | 65.80 | 66.90 | 64.99 | 202,383 |
| 06 Apr 2024 | 65.63 | -0.09 | -0.14% | 65.25 | 66.112 | 63.90 | 419,751 |
| 05 Apr 2024 | 65.72 | -0.18 | -0.27% | 66.06 | 69.84 | 65.32 | 360,352 |
| 04 Apr 2024 | 65.90 | -1.50 | -2.23% | 67.21 | 68.265 | 65.34 | 264,468 |
| 03 Apr 2024 | 67.40 | -2.02 | -2.91% | 68.23 | 69.565 | 67.11 | 279,178 |
| 02 Apr 2024 | 69.42 | -5.79 | -7.70% | 75.21 | 75.21 | 69.31 | 372,198 |
| 29 Mar 2024 | 75.21 | -1.04 | -1.36% | 75.88 | 77.15 | 75.00 | 163,204 |
| 28 Mar 2024 | 76.25 | 3.25 | 4.45% | 73.85 | 76.63 | 73.38 | 205,238 |
| 27 Mar 2024 | 73.00 | -0.32 | -0.44% | 74.10 | 74.185 | 72.80 | 107,240 |
| 26 Mar 2024 | 73.32 | 0.92 | 1.27% | 72.42 | 73.51 | 71.98 | 126,696 |
