ストックスクリーナーアプリを入手
81.44
2.51%
1.78
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $82.27 | $78.52 | $3.75 | 71,527.0 | +2.77% |
| 2025-12-04 | $80.99 | $78.19 | $2.80 | 188,722.0 | -0.31% |
| 2025-12-03 | $80.80 | $77.83 | $2.97 | 324,865.0 | +3.12% |
| 2025-12-02 | $79.85 | $74.44 | $5.41 | 385,420.0 | +2.08% |
| 2025-12-01 | $77.73 | $73.70 | $4.03 | 345,889.0 | -0.12% |
| 2025-11-28 | $77.73 | $75.25 | $2.48 | 162,315.0 | -2.04% |
| 2025-11-26 | $78.27 | $71.61 | $6.66 | 490,350.0 | +6.99% |
| 2025-11-25 | $74.90 | $68.54 | $6.36 | 481,300.0 | +5.92% |
| 2025-11-24 | $68.84 | $64.61 | $4.23 | 318,298.0 | +4.60% |
| 2025-11-21 | $66.48 | $61.60 | $4.88 | 408,659.0 | +5.96% |
| 2025-11-20 | $64.40 | $61.36 | $3.04 | 229,095.0 | -0.21% |
| 2025-11-19 | $64.60 | $61.71 | $2.89 | 233,078.0 | -2.83% |
| 2025-11-18 | $64.61 | $61.57 | $3.04 | 330,564.0 | +1.24% |
| 2025-11-17 | $65.85 | $62.02 | $3.83 | 286,348.0 | -4.61% |
| 2025-11-14 | $66.50 | $64.16 | $2.34 | 289,971.0 | -0.83% |
| 2025-11-13 | $70.03 | $66.35 | $3.68 | 246,272.0 | -3.71% |
| 2025-11-12 | $69.72 | $66.61 | $3.11 | 305,410.0 | +3.46% |
| 2025-11-11 | $69.82 | $66.33 | $3.48 | 327,211.0 | -2.28% |
| 2025-11-10 | $72.46 | $68.12 | $4.34 | 278,464.0 | -3.63% |
| 2025-11-07 | $71.75 | $65.67 | $6.08 | 369,798.0 | +2.87% |
| 2025-11-06 | $71.30 | $67.20 | $4.10 | 399,948.0 | -5.04% |
| 2025-11-05 | $72.73 | $59.03 | $13.70 | 1,079,171.0 | +25.06% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $82.27 | $73.70 | $8.56 | 1,316,423.0 | +7.72% |
| 2025-11 | $78.27 | $57.11 | $21.16 | 7,009,748.0 | +22.23% |
| 2025-10 | $68.52 | $58.00 | $10.52 | 6,336,727.0 | +2.32% |
| 2025-09 | $67.34 | $59.14 | $8.20 | 7,533,871.0 | -3.02% |
| 2025-08 | $63.89 | $42.56 | $21.33 | 10,401,368.0 | +21.34% |
| 2025-07 | $61.55 | $49.38 | $12.17 | 9,304,439.0 | -6.02% |
| 2025-06 | $59.81 | $48.36 | $11.45 | 7,190,767.0 | -1.13% |
| 2025-05 | $60.89 | $47.03 | $13.86 | 10,200,047.0 | +18.43% |
| 2025-04 | $56.00 | $39.80 | $16.20 | 10,526,857.0 | -9.14% |
| 2025-03 | $74.37 | $49.62 | $24.75 | 10,894,523.0 | -29.73% |
| 2025-02 | $100.9 | $71.86 | $29.02 | 7,966,622.0 | -28.24% |
| 2025-01 | $107.6 | $88.95 | $18.62 | 5,605,478.0 | +8.83% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $94.45 | $78.73 | $15.72 | 5,643,180.0 | +12.71% |
| 2024-11 | $86.94 | $61.94 | $25.00 | 8,313,659.0 | +25.89% |
| 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% |
2.53%
0.19%
大文字化:
|
ボリューム (24 時間):