ALGT - Allegiant Travel CO
IEX Last Trade
90.18
0.600 0.665%
Share volume: 2,847
Last Updated: Fri 27 Dec 2024 04:30:00 PM CET
Scheduled Passenger Air Transportation :
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$89.58
0.60
0.67%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $87.21 | $87.21 | $90.34 | $90.34 | $87.00 | $87.00 | $90.34 | $90.34 | 182,730 | $181,800.00 |
| 12/23/2024 | $84.01 | $84.01 | $87.99 | $87.99 | $83.99 | $83.99 | $87.30 | $87.30 | 258,985 | $258,985.00 |
| 12/20/2024 | $80.57 | $80.57 | $85.56 | $85.56 | $80.57 | $80.57 | $84.47 | $84.47 | 397,743 | $397,734.00 |
| 12/19/2024 | $81.91 | $81.91 | $84.09 | $84.09 | $80.61 | $80.61 | $82.12 | $82.12 | 184,011 | $184,011.00 |
| 12/18/2024 | $84.80 | $84.80 | $87.96 | $87.96 | $79.61 | $79.61 | $80.85 | $80.85 | 330,092 | $330,092.00 |
| 12/17/2024 | $84.82 | $84.82 | $85.92 | $85.92 | $83.35 | $83.35 | $83.73 | $83.73 | 268,405 | $268,405.00 |
| 12/16/2024 | $84.92 | $84.92 | $86.17 | $86.17 | $83.09 | $83.09 | $84.42 | $84.42 | 273,030 | $273,030.00 |
| 12/13/2024 | $87.70 | $87.70 | $87.70 | $87.70 | $84.45 | $84.45 | $84.90 | $84.90 | 774,666 | $774,666.00 |