Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 54.67 | 54.73 | 53.06 | 54.37 | 54.37 | 306,521 |
| 01 may 2024 | 55.01 | 55.01 | 52.38 | 53.68 | 53.68 | 434,300 |
| 30 abr 2024 | 56.01 | 56.02 | 54.29 | 54.56 | 54.56 | 375,500 |
| 29 abr 2024 | 57.00 | 58.00 | 56.15 | 56.74 | 56.74 | 228,200 |
| 26 abr 2024 | 58.51 | 58.64 | 56.77 | 57.04 | 57.04 | 359,900 |
| 25 abr 2024 | 58.27 | 58.86 | 56.00 | 57.99 | 57.99 | 645,900 |
| 24 abr 2024 | 61.52 | 61.58 | 58.87 | 59.07 | 59.07 | 400,200 |
| 23 abr 2024 | 61.52 | 62.76 | 60.95 | 61.63 | 61.63 | 184,000 |
| 22 abr 2024 | 62.71 | 62.97 | 61.80 | 62.21 | 62.21 | 192,700 |
| 19 abr 2024 | 61.00 | 62.57 | 61.00 | 62.31 | 62.31 | 211,300 |
| 18 abr 2024 | 61.99 | 63.40 | 61.70 | 61.77 | 61.77 | 234,500 |
| 17 abr 2024 | 61.70 | 62.72 | 60.96 | 61.26 | 61.26 | 261,100 |
| 16 abr 2024 | 60.13 | 60.90 | 59.54 | 60.52 | 60.52 | 217,000 |
| 15 abr 2024 | 61.47 | 61.96 | 60.07 | 60.75 | 60.75 | 331,200 |
| 12 abr 2024 | 62.33 | 62.38 | 60.64 | 61.25 | 61.25 | 344,400 |
| 11 abr 2024 | 62.51 | 63.72 | 61.01 | 63.32 | 63.32 | 293,900 |
| 10 abr 2024 | 65.50 | 66.61 | 61.81 | 62.15 | 62.15 | 511,400 |
| 09 abr 2024 | 64.81 | 66.38 | 64.81 | 66.09 | 66.09 | 213,300 |
| 08 abr 2024 | 65.80 | 66.90 | 64.99 | 65.80 | 65.80 | 202,400 |
| 05 abr 2024 | 65.25 | 66.11 | 63.90 | 65.63 | 65.63 | 419,800 |
| 04 abr 2024 | 66.06 | 69.84 | 65.32 | 65.72 | 65.72 | 360,400 |
| 03 abr 2024 | 67.21 | 68.27 | 65.34 | 65.90 | 65.90 | 264,500 |
| 02 abr 2024 | 68.23 | 69.57 | 67.11 | 67.40 | 67.40 | 279,200 |
| 01 abr 2024 | 75.21 | 75.21 | 69.31 | 69.42 | 69.42 | 372,100 |
| 28 mar 2024 | 75.88 | 77.15 | 75.00 | 75.21 | 75.21 | 163,200 |
| 27 mar 2024 | 73.85 | 76.63 | 73.38 | 76.25 | 76.25 | 205,200 |
| 26 mar 2024 | 74.10 | 74.19 | 72.80 | 73.00 | 73.00 | 107,200 |
| 25 mar 2024 | 72.42 | 73.51 | 71.98 | 73.32 | 73.32 | 126,700 |
| 22 mar 2024 | 72.58 | 72.84 | 71.71 | 72.40 | 72.40 | 220,400 |
| 21 mar 2024 | 70.83 | 72.86 | 70.22 | 72.01 | 72.01 | 373,200 |
| 20 mar 2024 | 66.85 | 70.63 | 66.51 | 70.28 | 70.28 | 274,000 |
| 19 mar 2024 | 67.28 | 68.05 | 67.19 | 67.91 | 67.91 | 177,100 |
| 18 mar 2024 | 67.33 | 68.16 | 66.26 | 67.50 | 67.50 | 187,500 |
| 15 mar 2024 | 67.31 | 68.46 | 65.59 | 67.61 | 67.61 | 655,900 |
| 14 mar 2024 | 69.97 | 70.64 | 66.47 | 67.05 | 67.05 | 262,700 |
| 13 mar 2024 | 70.16 | 72.55 | 69.69 | 70.06 | 70.06 | 232,200 |
| 12 mar 2024 | 70.08 | 71.78 | 68.40 | 70.13 | 70.13 | 222,400 |
| 11 mar 2024 | 72.06 | 72.51 | 70.66 | 70.92 | 70.92 | 175,600 |
| 08 mar 2024 | 74.09 | 74.69 | 71.93 | 72.49 | 72.49 | 306,900 |
| 07 mar 2024 | 74.73 | 75.97 | 72.61 | 72.98 | 72.98 | 222,300 |
| 06 mar 2024 | 73.28 | 74.96 | 72.64 | 74.74 | 74.74 | 217,000 |
| 05 mar 2024 | 72.78 | 73.79 | 72.25 | 72.33 | 72.33 | 159,300 |
| 04 mar 2024 | 71.48 | 73.82 | 71.03 | 73.73 | 73.73 | 425,600 |
| 01 mar 2024 | 73.79 | 73.79 | 71.53 | 71.98 | 71.98 | 225,600 |
| 29 feb 2024 | 74.67 | 75.44 | 72.50 | 72.78 | 72.78 | 211,900 |
| 28 feb 2024 | 74.37 | 75.43 | 73.41 | 73.92 | 73.92 | 266,800 |
| 27 feb 2024 | 76.39 | 77.16 | 74.61 | 75.22 | 75.22 | 214,000 |
| 26 feb 2024 | 75.50 | 76.61 | 75.00 | 75.38 | 75.38 | 213,700 |
| 23 feb 2024 | 78.80 | 79.20 | 75.72 | 75.74 | 75.74 | 285,300 |
| 22 feb 2024 | 79.10 | 80.37 | 78.50 | 78.66 | 78.66 | 267,400 |
| 21 feb 2024 | 81.39 | 81.40 | 78.02 | 78.86 | 78.86 | 214,100 |
| 20 feb 2024 | 80.66 | 82.72 | 80.29 | 81.56 | 81.56 | 215,300 |
| 16 feb 2024 | 80.86 | 82.14 | 79.13 | 81.15 | 81.15 | 239,500 |
| 15 feb 2024 | 81.33 | 83.82 | 81.33 | 82.16 | 82.16 | 189,000 |
| 14 feb 2024 | 79.15 | 80.48 | 77.63 | 80.40 | 80.40 | 249,500 |
| 14 feb 2024 | 0.6 Dividendo | |||||
| 13 feb 2024 | 76.98 | 78.26 | 76.11 | 78.03 | 77.43 | 277,500 |
| 12 feb 2024 | 77.92 | 80.25 | 77.92 | 79.18 | 78.57 | 232,300 |
| 09 feb 2024 | 77.74 | 79.00 | 76.31 | 78.60 | 78.00 | 213,200 |
| 08 feb 2024 | 77.00 | 78.25 | 75.32 | 77.94 | 77.34 | 177,100 |
| 07 feb 2024 | 78.51 | 78.72 | 75.59 | 76.26 | 75.67 | 230,800 |
| 06 feb 2024 | 73.99 | 79.63 | 73.93 | 78.50 | 77.90 | 352,400 |
| 05 feb 2024 | 77.07 | 79.70 | 72.00 | 73.10 | 72.54 | 632,200 |
| 02 feb 2024 | 78.61 | 80.44 | 78.20 | 79.11 | 78.50 | 310,300 |
| 01 feb 2024 | 79.41 | 80.65 | 76.80 | 79.92 | 79.31 | 281,200 |
| 31 ene 2024 | 79.22 | 81.40 | 77.72 | 78.40 | 77.80 | 249,600 |
| 30 ene 2024 | 79.21 | 80.84 | 79.21 | 79.55 | 78.94 | 260,600 |
| 29 ene 2024 | 80.67 | 81.20 | 79.24 | 80.35 | 79.73 | 189,500 |
| 26 ene 2024 | 81.69 | 83.12 | 80.90 | 80.91 | 80.29 | 184,000 |
| 25 ene 2024 | 80.89 | 83.61 | 80.78 | 81.65 | 81.02 | 397,400 |
| 24 ene 2024 | 80.01 | 80.01 | 78.10 | 78.75 | 78.14 | 142,800 |
| 23 ene 2024 | 78.37 | 79.96 | 77.38 | 78.55 | 77.95 | 219,600 |
| 22 ene 2024 | 75.22 | 76.96 | 74.96 | 76.16 | 75.57 | 236,500 |
| 19 ene 2024 | 75.27 | 75.71 | 73.06 | 74.95 | 74.37 | 203,800 |
| 18 ene 2024 | 72.58 | 74.52 | 71.03 | 74.45 | 73.88 | 224,000 |
| 17 ene 2024 | 72.57 | 73.70 | 69.70 | 71.84 | 71.29 | 357,400 |
| 16 ene 2024 | 75.15 | 75.32 | 71.65 | 74.18 | 73.61 | 388,300 |
| 12 ene 2024 | 78.17 | 78.60 | 75.70 | 76.11 | 75.52 | 160,500 |
| 11 ene 2024 | 77.81 | 79.63 | 75.83 | 79.17 | 78.56 | 211,800 |
| 10 ene 2024 | 79.07 | 79.07 | 77.35 | 77.88 | 77.28 | 144,500 |
| 09 ene 2024 | 79.87 | 80.32 | 77.99 | 78.75 | 78.14 | 214,500 |
| 08 ene 2024 | 78.66 | 83.66 | 78.66 | 81.14 | 80.52 | 260,800 |
| 05 ene 2024 | 77.85 | 81.28 | 77.85 | 78.99 | 78.38 | 175,800 |
| 04 ene 2024 | 76.97 | 78.69 | 76.31 | 78.28 | 77.68 | 177,600 |
| 03 ene 2024 | 79.40 | 79.46 | 75.83 | 76.34 | 75.75 | 291,100 |
| 02 ene 2024 | 81.65 | 83.05 | 79.28 | 81.09 | 80.47 | 161,200 |
| 29 dic 2023 | 83.77 | 83.84 | 81.78 | 82.61 | 81.97 | 150,500 |
| 28 dic 2023 | 82.90 | 84.87 | 82.90 | 84.14 | 83.49 | 129,300 |
| 27 dic 2023 | 83.69 | 83.94 | 82.43 | 83.44 | 82.80 | 120,000 |
| 26 dic 2023 | 84.40 | 85.22 | 83.40 | 83.49 | 82.85 | 112,700 |
| 22 dic 2023 | 84.50 | 85.91 | 84.30 | 84.49 | 83.84 | 198,800 |
| 21 dic 2023 | 83.07 | 84.62 | 83.05 | 84.35 | 83.70 | 236,400 |
| 20 dic 2023 | 83.10 | 84.65 | 81.18 | 81.27 | 80.65 | 264,200 |
| 19 dic 2023 | 83.75 | 84.78 | 82.92 | 83.46 | 82.82 | 213,200 |
| 18 dic 2023 | 82.05 | 83.44 | 80.15 | 82.88 | 82.24 | 275,500 |
| 15 dic 2023 | 81.83 | 82.91 | 80.36 | 82.25 | 81.62 | 601,200 |
| 14 dic 2023 | 78.26 | 81.94 | 78.26 | 81.17 | 80.55 | 250,200 |
| 13 dic 2023 | 74.78 | 78.17 | 72.10 | 77.71 | 77.11 | 409,100 |
| 12 dic 2023 | 73.90 | 75.74 | 73.33 | 75.31 | 74.73 | 258,400 |
| 11 dic 2023 | 74.86 | 74.93 | 72.95 | 74.15 | 73.58 | 227,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.