Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Allegiant Travel Company | ALGT | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -2.18 | -3.84% | 54.56 | 16:19:14 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 56.01 | 54.29 | 56.02 | 54.56 | 56.74 |
ALGT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 61.52 | 62.76 | 54.29 | 58.25 | 363,544 | -6.96 | -11.31% |
| 1 Month | 68.23 | 69.84 | 54.29 | 61.93 | 307,723 | -13.67 | -20.04% |
| 3 Months | 73.99 | 83.82 | 54.29 | 69.23 | 267,494 | -19.43 | -26.26% |
| 6 Months | 68.43 | 85.91 | 54.29 | 71.14 | 271,425 | -13.87 | -20.27% |
| 1 Year | 99.65 | 130.93 | 54.29 | 83.74 | 245,648 | -45.09 | -45.25% |
| 3 Years | 233.24 | 244.42 | 54.29 | 118.27 | 225,941 | -178.68 | -76.61% |
| 5 Years | 144.19 | 271.29 | 54.29 | 126.43 | 211,398 | -89.63 | -62.16% |
ALGT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 56.74 | -0.30 | -0.53% | 57.00 | 57.9999 | 56.15 | 227,888 |
| Apr 26 2024 | 57.04 | -0.95 | -1.64% | 58.51 | 58.64 | 56.77 | 359,766 |
| Apr 25 2024 | 57.99 | -1.08 | -1.83% | 57.885 | 58.445 | 56.00 | 636,392 |
| Apr 24 2024 | 59.07 | -2.56 | -4.15% | 61.52 | 61.58 | 58.87 | 400,180 |
| Apr 23 2024 | 61.63 | -0.58 | -0.93% | 61.52 | 62.76 | 60.95 | 183,980 |
| Apr 22 2024 | 62.21 | -0.10 | -0.16% | 62.71 | 62.97 | 61.80 | 192,668 |
| Apr 19 2024 | 62.31 | 0.54 | 0.87% | 61.00 | 62.5675 | 61.00 | 211,104 |
| Apr 18 2024 | 61.77 | 0.51 | 0.83% | 61.99 | 63.40 | 61.70 | 234,481 |
| Apr 17 2024 | 61.26 | 0.74 | 1.22% | 61.70 | 61.8001 | 60.96 | 261,123 |
| Apr 16 2024 | 60.52 | -0.23 | -0.38% | 59.795 | 60.90 | 59.54 | 199,752 |
| Apr 15 2024 | 60.75 | -0.50 | -0.82% | 61.47 | 62.05 | 60.07 | 331,185 |
| Apr 12 2024 | 61.25 | -2.07 | -3.27% | 62.33 | 62.38 | 60.64 | 344,421 |
| Apr 11 2024 | 63.32 | 1.17 | 1.88% | 62.51 | 63.72 | 61.01 | 293,855 |
| Apr 10 2024 | 62.15 | -3.94 | -5.96% | 65.095 | 66.61 | 61.81 | 505,988 |
| Apr 09 2024 | 66.09 | 0.29 | 0.44% | 64.81 | 66.38 | 64.81 | 213,338 |
| Apr 08 2024 | 65.80 | 0.17 | 0.26% | 65.80 | 66.90 | 64.99 | 202,383 |
| Apr 05 2024 | 65.63 | -0.09 | -0.14% | 65.71 | 65.87 | 63.90 | 411,369 |
| Apr 04 2024 | 65.72 | -0.18 | -0.27% | 66.06 | 69.84 | 65.32 | 360,352 |
| Apr 03 2024 | 65.90 | -1.50 | -2.23% | 67.21 | 68.265 | 65.34 | 264,468 |
| Apr 02 2024 | 67.40 | -2.02 | -2.91% | 68.395 | 69.565 | 67.2116 | 265,783 |
| Apr 01 2024 | 69.42 | -5.79 | -7.70% | 75.21 | 75.21 | 69.31 | 372,198 |
