ストックスクリーナーアプリを入手
81.02
0.35%
0.28
Allegiant Travel (ALGT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $82.55 | $80.26 | $2.29 | 246,368.0 | +0.35% |
| 2024-11-26 | $84.79 | $80.36 | $4.43 | 276,149.0 | -3.89% |
| 2024-11-25 | $86.94 | $81.50 | $5.44 | 636,583.0 | +6.22% |
| 2024-11-22 | $79.30 | $75.25 | $4.05 | 371,598.0 | +5.21% |
| 2024-11-21 | $76.03 | $72.56 | $3.47 | 315,228.0 | +3.40% |
| 2024-11-20 | $73.00 | $69.71 | $3.29 | 342,656.0 | +2.70% |
| 2024-11-19 | $73.58 | $70.33 | $3.25 | 437,500.0 | -4.60% |
| 2024-11-18 | $77.87 | $74.16 | $3.71 | 403,684.0 | -4.49% |
| 2024-11-15 | $78.19 | $75.79 | $2.40 | 482,003.0 | +2.12% |
| 2024-11-14 | $77.56 | $74.88 | $2.68 | 271,111.0 | +2.07% |
| 2024-11-13 | $77.26 | $73.84 | $3.42 | 360,238.0 | +0.00% |
| 2024-11-12 | $74.72 | $72.56 | $2.16 | 315,114.0 | -0.39% |
| 2024-11-11 | $75.87 | $72.84 | $3.03 | 524,826.0 | +1.51% |
| 2024-11-08 | $74.28 | $70.35 | $3.93 | 438,730.0 | +3.67% |
| 2024-11-07 | $74.41 | $71.10 | $3.31 | 458,765.0 | -3.74% |
| 2024-11-06 | $74.35 | $66.70 | $7.65 | 828,107.0 | +11.50% |
| 2024-11-05 | $68.62 | $65.43 | $3.19 | 450,550.0 | +0.44% |
| 2024-11-04 | $66.26 | $62.33 | $3.93 | 370,759.0 | +4.68% |
| 2024-11-01 | $65.95 | $61.94 | $4.01 | 620,550.0 | -3.08% |
| 2024-10-31 | $65.01 | $54.87 | $10.15 | 940,951.0 | +3.26% |
| 2024-10-30 | $63.60 | $60.23 | $3.37 | 696,974.0 | +3.74% |
| 2024-10-29 | $62.81 | $59.42 | $3.39 | 562,410.0 | -4.87% |
Allegiant Travel (ALGT) 株の年ごとの株価履歴
この詳細な分析では、Allegiant Travel株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はALGT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Allegiant Travel株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAllegiant Travel (ALGT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $86.94 | $61.94 | $25.00 | 8,396,887.0 | +24.63% |
| 2024-10 | $66.70 | $53.62 | $13.08 | 10,329,288.0 | +18.07% |
| 2024-09 | $55.28 | $39.10 | $16.18 | 7,502,224.0 | +30.85% |
| 2024-08 | $56.55 | $36.09 | $20.46 | 8,733,047.0 | -24.95% |
| 2024-07 | $58.55 | $43.91 | $14.64 | 11,214,545.0 | +11.63% |
| 2024-06 | $56.62 | $48.50 | $8.12 | 7,239,796.0 | -5.58% |
| 2024-05 | $60.74 | $46.90 | $13.84 | 9,486,938.0 | -2.49% |
| 2024-04 | $75.21 | $54.29 | $20.92 | 6,846,014.0 | -27.46% |
| 2024-03 | $77.15 | $65.59 | $11.56 | 4,939,916.0 | +3.34% |
| 2024-02 | $83.82 | $72.00 | $11.82 | 5,273,392.0 | -7.17% |
| 2024-01 | $83.66 | $69.70 | $13.96 | 4,850,954.0 | -5.10% |
2023年のAllegiant Travel (ALGT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $85.91 | $68.05 | $17.86 | 5,007,702.0 | +20.62% |
| 2023-11 | $71.42 | $54.87 | $16.55 | 6,752,367.0 | +2.81% |
| 2023-10 | $79.08 | $65.70 | $13.38 | 4,923,034.0 | -13.32% |
| 2023-09 | $90.01 | $73.96 | $16.05 | 5,296,056.0 | -13.48% |
| 2023-08 | $128.3 | $87.39 | $40.89 | 5,275,465.0 | -28.18% |
| 2023-07 | $130.9 | $120.0 | $10.93 | 3,279,913.0 | -2.04% |
| 2023-06 | $129.0 | $96.16 | $32.84 | 4,493,473.0 | +29.53% |
| 2023-05 | $114.3 | $95.66 | $18.69 | 4,308,405.0 | -6.18% |
| 2023-04 | $104.8 | $86.91 | $17.93 | 3,182,032.0 | +12.97% |
| 2023-03 | $105.5 | $78.36 | $27.15 | 4,896,782.0 | -10.31% |
| 2023-02 | $104.2 | $81.78 | $22.43 | 4,548,773.0 | +19.20% |
| 2023-01 | $86.84 | $68.31 | $18.53 | 3,792,898.0 | +26.53% |
2022年のAllegiant Travel (ALGT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $84.89 | $62.94 | $21.95 | 5,113,645.0 | -17.70% |
| 2022-11 | $83.56 | $69.07 | $14.49 | 4,840,068.0 | +10.07% |
| 2022-10 | $80.92 | $63.78 | $17.14 | 6,190,874.0 | +2.84% |
| 2022-09 | $102.5 | $72.97 | $29.52 | 5,733,730.0 | -24.37% |
| 2022-08 | $118.3 | $96.00 | $22.35 | 5,501,188.0 | -16.31% |
| 2022-07 | $122.4 | $109.0 | $13.37 | 3,282,387.0 | +1.96% |
| 2022-06 | $152.0 | $109.8 | $42.16 | 5,036,510.0 | -24.33% |
| 2022-05 | $157.9 | $131.1 | $26.78 | 5,907,516.0 | -3.70% |
| 2022-04 | $176.6 | $145.3 | $31.26 | 4,610,379.0 | -4.43% |
| 2022-03 | $173.0 | $132.0 | $40.97 | 5,677,482.0 | -6.72% |
| 2022-02 | $186.9 | $155.3 | $31.52 | 4,285,438.0 | -2.56% |
| 2022-01 | $195.7 | $164.0 | $31.63 | 4,125,479.0 | -4.48% |
0.85%
1.00%
大文字化:
|
ボリューム (24 時間):