Allegiant Travel Company Common Stockのデータ

Allegiant Travel Company Common Stockの基本情報

名前 Allegiant Travel Company Common Stock
ティッカー ALGT
国 United States
上場年 2006.0
セクター Transportation

Allegiant Travel Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 217.43 209.52 215.31 215.45 105400.0 215.45
2021-02-12 217.16 212.42 215.33 214.76 84700.0 214.76
2021-02-11 215.61 210.54 213.39 215.43 110700.0 215.43
2021-02-10 217.11 208.95 210.9 216.29 106800.0 216.29
2021-02-09 216.97 210.01 210.78 211.5 131500.0 211.5
2021-02-08 214.69 209.74 214.69 212.31 197800.0 212.31
2021-02-05 221.18 209.8 216.11 213.49 276100.0 213.49
2021-02-04 221.25 199.8 199.8 219.38 315700.0 219.38
2021-02-03 193.61 187.48 188.63 193.36 130400.0 193.36
2021-02-02 189.73 182.99 187.71 187.7 59700.0 187.7
2021-02-01 185.55 178.69 183.21 183.92 80900.0 183.92
2021-01-29 186.74 178.66 186.74 181.49 82300.0 181.49
2021-01-28 190.07 183.7 183.7 187.82 120500.0 187.82
2021-01-27 186.51 176.52 184.04 179.0 139000.0 179.0
2021-01-26 192.74 187.62 190.88 187.98 67600.0 187.98
2021-01-25 189.88 184.01 189.88 188.64 85900.0 188.64
2021-01-22 192.26 185.0 186.66 191.42 85200.0 191.42
2021-01-21 191.69 186.1 190.93 190.25 112300.0 190.25
2021-01-20 191.82 186.5 186.5 191.31 90100.0 191.31
2021-01-19 190.54 181.54 187.73 185.15 161200.0 185.15
2021-01-15 192.76 185.45 192.72 185.9 143900.0 185.9
2021-01-14 197.13 189.49 189.89 196.11 166800.0 196.11
2021-01-13 187.8 182.23 186.45 187.68 122000.0 187.68
2021-01-12 189.57 185.17 187.23 187.4 89100.0 187.4
2021-01-11 189.47 184.33 186.34 185.69 123200.0 185.69
2021-01-08 189.97 183.37 189.11 186.92 123700.0 186.92
2021-01-07 192.43 187.09 188.94 190.53 102700.0 190.53
2021-01-06 190.2 175.0 181.69 188.52 157500.0 188.52
2021-01-05 181.64 172.91 172.91 179.76 108500.0 179.76
2021-01-04 190.68 173.84 188.77 174.74 137300.0 174.74
2020-12-31 190.51 182.96 185.61 189.24 161800.0 189.24
2020-12-30 186.97 181.78 182.28 185.99 192300.0 185.99
2020-12-29 182.62 177.42 181.95 181.2 195800.0 181.2
2020-12-28 184.71 180.26 182.0 180.91 192200.0 180.91
2020-12-24 181.62 178.08 181.06 179.23 69400.0 179.23
2020-12-23 182.91 175.51 175.51 179.39 147500.0 179.39
2020-12-22 177.42 173.68 175.06 175.16 188000.0 175.16
2020-12-21 174.87 170.28 171.49 174.22 293400.0 174.22
2020-12-18 179.51 173.38 179.51 175.12 479600.0 175.12
2020-12-17 176.0 172.78 175.15 176.0 142600.0 176.0
2020-12-16 176.4 172.13 173.72 174.37 206400.0 174.37
2020-12-15 175.18 171.72 174.98 174.17 172900.0 174.17
2020-12-14 178.35 172.25 178.24 172.43 184500.0 172.43
2020-12-11 175.53 170.45 172.31 174.71 303000.0 174.71
2020-12-10 181.06 174.66 175.56 177.8 182700.0 177.8
2020-12-09 184.25 176.69 182.22 177.95 208300.0 177.95
2020-12-08 181.64 177.0 177.74 180.32 119800.0 180.32
2020-12-07 181.74 178.08 179.68 179.05 127300.0 179.05
2020-12-04 186.32 177.25 183.84 180.63 146000.0 180.63
2020-12-03 181.99 175.66 176.01 180.67 152200.0 180.67
2020-12-02 176.19 169.32 170.14 174.13 102800.0 174.13
2020-12-01 174.19 169.37 173.73 172.59 90100.0 172.59
2020-11-30 178.9 169.2 178.19 170.19 146600.0 170.19
2020-11-27 178.26 171.7 171.7 177.69 176300.0 177.69
2020-11-25 173.47 166.1 170.99 172.37 97700.0 172.37
2020-11-24 171.92 166.52 168.0 171.25 211300.0 171.25
2020-11-23 165.64 155.39 155.39 165.08 155900.0 165.08
2020-11-20 160.29 153.04 160.29 154.94 125600.0 154.94
2020-11-19 159.96 154.3 157.42 158.32 114900.0 158.32
2020-11-18 164.0 156.67 162.01 156.82 155800.0 156.82
2020-11-17 162.24 154.04 159.0 159.52 127300.0 159.52
2020-11-16 165.74 156.7 160.0 162.11 200400.0 162.11
2020-11-13 155.49 144.99 148.0 154.72 131600.0 154.72
2020-11-12 151.72 141.85 147.33 145.86 156500.0 145.86
2020-11-11 155.73 148.73 153.7 150.7 134700.0 150.7
2020-11-10 158.27 151.12 152.98 153.94 153400.0 153.94
2020-11-09 174.99 148.73 160.0 153.15 429700.0 153.15
2020-11-06 139.47 135.63 138.99 137.97 91200.0 137.97
2020-11-05 139.38 133.35 133.35 138.94 98400.0 138.94
2020-11-04 136.91 131.25 132.36 132.5 106600.0 132.5
2020-11-03 135.64 131.12 133.38 133.67 126400.0 133.67
2020-11-02 136.91 129.37 136.91 131.38 166100.0 131.38
2020-10-30 137.77 130.41 134.64 134.76 203700.0 134.76
2020-10-29 139.92 126.04 131.53 137.57 243100.0 137.57
2020-10-28 127.79 119.27 127.19 123.9 231500.0 123.9
2020-10-27 136.91 130.97 136.47 132.29 166200.0 132.29
2020-10-26 141.5 134.94 140.11 136.01 156100.0 136.01
2020-10-23 142.48 139.88 141.2 142.28 131100.0 142.28
2020-10-22 141.85 134.24 134.24 141.04 167800.0 141.04
2020-10-21 135.2 131.87 134.42 132.48 116400.0 132.48
2020-10-20 137.17 133.05 134.77 134.42 132000.0 134.42
2020-10-19 133.99 129.3 130.2 132.56 103000.0 132.56
2020-10-16 132.64 128.69 129.63 130.09 129200.0 130.09
2020-10-15 130.37 125.45 126.8 130.29 137600.0 130.29
2020-10-14 130.05 126.85 128.2 128.97 135800.0 128.97
2020-10-13 128.77 122.32 124.18 127.58 186400.0 127.58
2020-10-12 128.79 126.38 128.01 127.95 230000.0 127.95
2020-10-09 124.63 118.58 121.71 124.41 203900.0 124.41
2020-10-08 122.39 117.51 117.62 121.78 276400.0 121.78
2020-10-07 116.75 114.0 115.8 116.33 286200.0 116.33
2020-10-06 120.17 112.71 119.62 112.73 347000.0 112.73
2020-10-05 122.95 117.24 121.47 117.66 234500.0 117.66
2020-10-02 124.71 113.67 115.0 119.65 445300.0 119.65
2020-10-01 122.02 117.88 122.02 118.18 286200.0 118.18
2020-09-30 126.13 119.7 124.53 119.8 263000.0 119.8
2020-09-29 126.07 120.22 125.51 121.09 187800.0 121.09
2020-09-28 131.14 125.6 126.08 127.11 188400.0 127.11
2020-09-25 123.84 120.7 120.7 123.76 115100.0 123.76
2020-09-24 125.57 120.19 125.11 121.5 172300.0 121.5
2020-09-23 130.73 125.34 127.88 125.48 108000.0 125.48
2020-09-22 128.33 125.63 126.12 126.88 89100.0 126.88
2020-09-21 131.12 125.5 130.01 126.34 144400.0 126.34
2020-09-18 139.73 133.99 139.21 134.5 372800.0 134.5
2020-09-17 142.58 137.96 140.22 138.51 141100.0 138.51
2020-09-16 144.87 136.81 138.35 142.21 185200.0 142.21
2020-09-15 141.25 135.23 138.62 138.47 130700.0 138.47
2020-09-14 136.65 133.07 134.58 136.42 132100.0 136.42
2020-09-11 135.24 128.82 133.51 133.08 361800.0 133.08
2020-09-10 138.38 134.27 135.02 134.32 128700.0 134.32
2020-09-09 135.17 130.71 133.45 133.84 282100.0 133.84
2020-09-08 139.24 132.01 132.56 134.54 315200.0 134.54
2020-09-04 135.35 128.8 134.86 133.65 249100.0 133.65
2020-09-03 137.2 129.4 133.4 131.64 301400.0 131.64
2020-09-02 132.99 127.0 128.56 132.56 278500.0 132.56
2020-09-01 131.16 124.5 126.67 128.55 142500.0 128.55
2020-08-31 134.21 128.55 132.22 128.6 228700.0 128.6
2020-08-28 135.65 131.85 132.75 132.99 340100.0 132.99
2020-08-27 133.41 124.98 125.4 131.55 260800.0 131.55
2020-08-26 124.36 120.83 123.73 122.7 147000.0 122.7
2020-08-25 125.9 122.06 125.9 123.61 213200.0 123.61
2020-08-24 124.81 116.08 116.79 124.2 281400.0 124.2
2020-08-21 118.07 114.62 116.52 115.63 133600.0 115.63
2020-08-20 117.35 113.25 115.0 116.96 135200.0 116.96
2020-08-19 121.49 116.02 117.3 116.82 126600.0 116.82
2020-08-18 117.57 115.75 117.28 117.08 116600.0 117.08
2020-08-17 117.62 114.47 117.62 116.38 164400.0 116.38
2020-08-14 119.39 115.16 117.66 118.4 110000.0 118.4
2020-08-13 121.75 117.7 119.27 118.06 167000.0 118.06
2020-08-12 125.4 117.5 123.83 119.89 184700.0 119.89
2020-08-11 128.22 121.56 125.43 121.95 378900.0 121.95
2020-08-10 124.0 118.62 118.74 119.23 288900.0 119.23
2020-08-07 120.79 116.55 117.5 118.16 140100.0 118.16
2020-08-06 121.23 114.79 116.02 118.01 229000.0 118.01
2020-08-05 116.91 112.74 114.99 115.28 196100.0 115.28
2020-08-04 114.42 111.53 112.24 113.84 217400.0 113.84
2020-08-03 112.11 108.66 111.42 111.37 210700.0 111.37
2020-07-31 112.19 108.61 109.99 112.03 161600.0 112.03
2020-07-30 113.39 105.08 110.33 111.49 272500.0 111.49
2020-07-29 116.75 113.38 115.37 114.79 263700.0 114.79
2020-07-28 117.49 112.9 112.9 115.01 157300.0 115.01
2020-07-27 115.96 112.3 113.32 113.47 125000.0 113.47
2020-07-24 115.0 112.14 113.38 113.58 137700.0 113.58
2020-07-23 117.82 110.93 112.19 113.76 152200.0 113.76
2020-07-22 114.33 111.8 112.7 113.17 99900.0 113.17
2020-07-21 115.4 111.62 111.74 113.16 133900.0 113.16
2020-07-20 113.59 109.3 112.73 110.25 191000.0 110.25
2020-07-17 115.78 112.53 114.91 113.34 207900.0 113.34
2020-07-16 118.36 113.55 115.59 115.77 217300.0 115.77
2020-07-15 119.74 114.87 115.62 118.81 245100.0 118.81
2020-07-14 113.72 107.34 107.34 111.89 155200.0 111.89
2020-07-13 114.0 107.8 112.82 109.89 291900.0 109.89
2020-07-10 111.48 101.44 102.89 110.29 255000.0 110.29
2020-07-09 109.4 100.1 108.35 101.74 310000.0 101.74
2020-07-08 110.96 104.71 106.49 110.21 184400.0 110.21
2020-07-07 110.25 106.22 108.7 106.81 152400.0 106.81
2020-07-06 113.24 109.0 111.87 111.32 122200.0 111.32
2020-07-02 113.8 108.6 111.79 109.22 110200.0 109.22
2020-07-01 114.43 108.19 111.86 108.29 248500.0 108.29
2020-06-30 112.34 106.94 110.23 109.21 198200.0 109.21
2020-06-29 112.48 104.02 107.79 111.63 277300.0 111.63
2020-06-26 107.7 99.27 105.46 106.7 753600.0 106.7
2020-06-25 108.05 103.31 105.73 106.95 252900.0 106.95
2020-06-24 112.95 107.23 112.89 107.89 210500.0 107.89
2020-06-23 116.0 109.9 112.38 114.5 302200.0 114.5
2020-06-22 113.35 107.53 110.21 110.3 342300.0 110.3
2020-06-19 115.81 105.73 115.6 109.34 415300.0 109.34
2020-06-18 115.09 109.73 111.01 114.02 146900.0 114.02
2020-06-17 115.96 110.51 113.33 113.97 231500.0 113.97
2020-06-16 123.01 111.22 123.0 115.34 276200.0 115.34
2020-06-15 116.09 105.28 106.01 114.24 248400.0 114.24
2020-06-12 120.96 105.81 117.75 112.99 593900.0 112.99
2020-06-11 116.44 104.91 111.0 106.97 395500.0 106.97
2020-06-10 127.5 117.42 127.5 121.93 329200.0 121.93
2020-06-09 132.56 121.59 129.88 129.97 409400.0 129.97
2020-06-08 134.55 127.45 129.26 133.75 462900.0 133.75
2020-06-05 139.68 120.92 136.01 124.1 656200.0 124.1
2020-06-04 131.92 122.33 124.01 125.84 650300.0 125.84
2020-06-03 126.19 114.72 115.47 121.66 525000.0 121.66
2020-06-02 114.12 108.69 111.07 112.65 308300.0 112.65
2020-06-01 113.05 107.31 108.13 108.96 337000.0 108.96
2020-05-29 109.93 102.02 102.96 106.55 347100.0 106.55
2020-05-28 111.04 105.03 110.99 105.94 409700.0 105.94
2020-05-27 116.3 101.47 108.71 109.56 665900.0 109.56
2020-05-26 101.78 92.8 92.97 101.29 496100.0 101.29
2020-05-22 91.0 84.73 90.41 87.5 218200.0 87.5
2020-05-21 91.68 86.67 86.67 89.64 279700.0 89.64
2020-05-20 88.65 84.26 85.05 86.59 272200.0 86.59
2020-05-19 88.0 82.86 86.25 82.9 303900.0 82.9
2020-05-18 86.11 79.82 80.0 85.55 549100.0 85.55
2020-05-15 77.74 71.56 72.99 75.51 526400.0 75.51
2020-05-14 76.65 71.0 74.54 74.39 578400.0 74.39
2020-05-13 79.79 71.84 79.55 77.65 1112000.0 77.65
2020-05-12 75.64 72.89 73.95 73.2 484500.0 73.2
2020-05-11 76.35 71.32 73.9 73.8 581400.0 73.8
2020-05-08 76.15 68.09 68.48 75.41 356800.0 75.41
2020-05-07 67.52 64.75 66.45 66.23 607000.0 66.23
2020-05-06 70.13 63.5 69.0 66.29 322200.0 66.29
2020-05-05 73.29 67.5 71.1 68.96 348100.0 68.96
2020-05-04 71.18 67.38 69.46 70.04 350200.0 70.04
2020-05-01 76.28 71.58 75.71 73.83 182200.0 73.83
2020-04-30 83.16 77.43 81.56 78.48 245700.0 78.48
2020-04-29 84.88 80.2 80.91 83.16 416000.0 83.16
2020-04-28 78.11 70.62 70.83 76.97 345900.0 76.97
2020-04-27 72.59 69.08 70.89 69.57 242500.0 69.57
2020-04-24 71.1 68.17 71.0 69.58 144200.0 69.58
2020-04-23 74.98 69.53 72.0 70.04 260700.0 70.04
2020-04-22 75.27 70.18 73.5 71.08 331300.0 71.08
2020-04-21 72.75 69.09 70.0 72.72 185700.0 72.72
2020-04-20 73.71 70.05 72.75 71.99 169900.0 71.99
2020-04-17 77.92 73.66 77.39 74.99 195500.0 74.99
2020-04-16 77.48 70.02 76.06 72.55 246500.0 72.55
2020-04-15 82.98 75.22 80.09 77.72 233200.0 77.72
2020-04-14 82.52 78.01 78.2 79.08 211400.0 79.08
2020-04-13 84.85 73.71 84.1 75.88 264500.0 75.88
2020-04-09 88.98 82.2 82.76 83.33 376900.0 83.33
2020-04-08 83.9 78.66 81.83 79.22 277400.0 79.22
2020-04-07 88.16 80.0 80.55 81.63 374600.0 81.63
2020-04-06 77.28 70.2 73.9 74.86 376200.0 74.86
2020-04-03 72.72 63.95 72.72 69.35 330900.0 69.35
2020-04-02 74.42 68.03 70.66 69.5 249200.0 69.5
2020-04-01 78.81 69.68 77.67 71.29 223200.0 71.29
2020-03-31 87.19 80.15 85.53 81.8 189100.0 81.8
2020-03-30 92.46 80.3 86.77 84.99 184400.0 84.99
2020-03-27 94.52 83.4 92.59 90.91 283800.0 90.91
2020-03-26 103.55 93.23 96.0 97.21 254100.0 97.21
2020-03-25 105.58 85.0 105.58 92.54 474200.0 92.54
2020-03-24 96.99 77.6 78.45 92.68 358000.0 92.68
2020-03-23 76.78 68.21 69.72 71.71 303100.0 71.71
2020-03-20 76.35 67.55 73.97 68.82 335900.0 68.82
2020-03-19 81.49 60.06 73.13 72.5 341000.0 72.5
2020-03-18 99.6 67.47 93.83 74.2 554600.0 74.2
2020-03-17 104.97 83.99 89.96 103.53 390500.0 103.53
2020-03-16 99.87 85.73 99.11 88.02 451300.0 88.02
2020-03-13 113.43 102.07 108.8 113.31 372700.0 113.31
2020-03-12 112.0 98.73 112.0 102.55 747100.0 102.55
2020-03-11 123.25 118.0 122.88 119.97 368600.0 119.97
2020-03-10 127.23 116.12 122.54 127.0 498900.0 127.0
2020-03-09 120.22 115.0 115.85 118.4 376500.0 118.4
2020-03-06 127.71 117.51 119.95 121.76 282900.0 121.76
2020-03-05 132.27 122.73 131.78 123.5 326500.0 123.5
2020-03-04 136.28 130.7 133.58 136.28 410900.0 136.28
2020-03-03 141.95 130.18 139.16 131.93 363400.0 131.93
2020-03-02 139.26 127.03 138.92 137.43 524500.0 137.43
2020-02-28 136.2 126.23 126.23 135.54 559300.0 135.54
2020-02-27 143.32 130.96 138.53 130.96 395500.0 130.26
2020-02-26 151.69 144.41 149.2 144.73 153800.0 143.96
2020-02-25 156.77 147.74 155.0 148.07 256100.0 147.28
2020-02-24 159.68 151.24 157.52 154.72 183000.0 153.89
2020-02-21 163.65 158.25 163.17 162.86 305900.0 161.99
2020-02-20 165.61 163.13 164.75 163.63 191300.0 162.76
2020-02-19 165.9 161.15 164.11 164.87 204600.0 163.99
2020-02-18 166.24 162.45 164.81 165.53 206800.0 164.65