Allegiant Travel Company (ALGT) Historical Stock Data
56.74 ↓0.30 (-0.53%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALGT is down -0.40% a day on average. There have been 13 days where Allegiant Travel Company closed green and 17 days where ALGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 57.00 | 56.74 | ↓$0.26 (-0.46%) | 56.15 | 58.00 | 227.89K |
| 2024-04-26 | 58.51 | 57.04 | ↓$1.47 (-2.51%) | 56.77 | 58.64 | 359.92K |
| 2024-04-25 | 58.27 | 57.99 | ↓$0.28 (-0.48%) | 56.00 | 58.86 | 645.90K |
| 2024-04-24 | 61.52 | 59.07 | ↓$2.45 (-3.98%) | 58.87 | 61.58 | 400.18K |
| 2024-04-23 | 61.52 | 61.63 | ↑$0.11 (0.18%) | 60.95 | 62.76 | 183.98K |
| 2024-04-22 | 62.71 | 62.21 | ↓$0.50 (-0.80%) | 61.80 | 62.97 | 192.67K |
| 2024-04-19 | 61.00 | 62.31 | ↑$1.31 (2.15%) | 61.00 | 62.57 | 211.30K |
| 2024-04-18 | 61.99 | 61.77 | ↓$0.22 (-0.35%) | 61.70 | 63.40 | 234.48K |
| 2024-04-17 | 61.70 | 61.26 | ↓$0.44 (-0.71%) | 60.96 | 62.72 | 261.12K |
| 2024-04-16 | 60.13 | 60.52 | ↑$0.39 (0.65%) | 59.54 | 60.90 | 217.01K |
| 2024-04-15 | 61.47 | 60.75 | ↓$0.72 (-1.17%) | 60.07 | 61.96 | 331.19K |
| 2024-04-12 | 62.33 | 61.25 | ↓$1.08 (-1.73%) | 60.64 | 62.38 | 344.42K |
| 2024-04-11 | 62.51 | 63.32 | ↑$0.81 (1.30%) | 61.01 | 63.72 | 293.86K |
| 2024-04-10 | 65.50 | 62.15 | ↓$3.35 (-5.11%) | 61.81 | 66.61 | 511.46K |
| 2024-04-09 | 64.81 | 66.09 | ↑$1.28 (1.98%) | 64.81 | 66.38 | 213.34K |
| 2024-04-08 | 65.80 | 65.80 | ↑$0.00 (0.00%) | 64.99 | 66.90 | 202.38K |
| 2024-04-05 | 65.25 | 65.63 | ↑$0.38 (0.58%) | 63.90 | 66.11 | 419.75K |
| 2024-04-04 | 66.06 | 65.72 | ↓$0.34 (-0.51%) | 65.32 | 69.84 | 360.35K |
| 2024-04-03 | 67.21 | 65.90 | ↓$1.31 (-1.95%) | 65.34 | 68.27 | 264.47K |
| 2024-04-02 | 68.23 | 67.40 | ↓$0.83 (-1.22%) | 67.11 | 69.57 | 279.18K |
| 2024-04-01 | 75.21 | 69.42 | ↓$5.79 (-7.70%) | 69.31 | 75.21 | 372.06K |
| 2024-03-28 | 75.88 | 75.21 | ↓$0.67 (-0.88%) | 75.00 | 77.15 | 163.21K |
| 2024-03-27 | 73.85 | 76.25 | ↑$2.40 (3.25%) | 73.38 | 76.63 | 205.25K |
| 2024-03-26 | 74.10 | 73.00 | ↓$1.10 (-1.48%) | 72.80 | 74.19 | 107.24K |
| 2024-03-25 | 72.42 | 73.32 | ↑$0.90 (1.24%) | 71.98 | 73.51 | 126.70K |
| 2024-03-22 | 72.58 | 72.40 | ↓$0.18 (-0.25%) | 71.71 | 72.84 | 220.35K |
| 2024-03-21 | 70.83 | 72.01 | ↑$1.18 (1.66%) | 70.22 | 72.86 | 373.24K |
| 2024-03-20 | 66.85 | 70.28 | ↑$3.43 (5.13%) | 66.51 | 70.63 | 273.96K |
| 2024-03-19 | 67.28 | 67.91 | ↑$0.63 (0.94%) | 67.19 | 68.05 | 177.13K |
| 2024-03-18 | 67.33 | 67.50 | ↑$0.17 (0.25%) | 66.26 | 68.16 | 187.55K |
Create an account or log in to view more rows.
$ALGT is it time?
$ALGT let’s go!! Squeeze time
$ALGT eyeing for a scalp
$ALGT ADDING MORE…
$ALGT added!
$ALGT ADDING MORE…
$ALGT you wanna be a successful trader close your trades green
$ALGT diversified
$ALGT low volume
expect flat or negative close
$ALGT I like the stock!