Stockscreener 앱 받기
61.93
0.40%
-0.25
시간 외 거래:
61.97
0.04
+0.06%
Allegiant Travel 주식 (ALGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $63.20 | $60.88 | $2.32 | 257,573.0 | -0.40% |
| 2025-10-31 | $62.28 | $60.34 | $1.94 | 312,202.0 | +1.78% |
| 2025-10-30 | $63.27 | $60.73 | $2.54 | 199,517.0 | -2.15% |
| 2025-10-29 | $64.05 | $61.60 | $2.45 | 200,023.0 | -1.37% |
| 2025-10-28 | $65.30 | $62.50 | $2.80 | 233,365.0 | -3.31% |
| 2025-10-27 | $67.88 | $65.29 | $2.59 | 233,509.0 | -1.56% |
| 2025-10-24 | $67.05 | $64.79 | $2.26 | 262,022.0 | +2.65% |
| 2025-10-23 | $66.99 | $64.29 | $2.70 | 296,591.0 | -2.37% |
| 2025-10-22 | $68.50 | $66.20 | $2.30 | 282,578.0 | -2.27% |
| 2025-10-21 | $68.52 | $65.20 | $3.32 | 470,507.0 | +3.02% |
| 2025-10-20 | $66.80 | $63.67 | $3.13 | 195,055.0 | +3.06% |
| 2025-10-17 | $64.85 | $63.50 | $1.35 | 302,502.0 | -2.52% |
| 2025-10-16 | $66.12 | $61.42 | $4.70 | 471,686.0 | +0.02% |
| 2025-10-15 | $65.78 | $64.14 | $1.64 | 164,321.0 | +0.72% |
| 2025-10-14 | $65.88 | $60.22 | $5.66 | 236,904.0 | +6.68% |
| 2025-10-13 | $61.41 | $59.52 | $1.89 | 125,755.0 | +3.90% |
| 2025-10-10 | $61.82 | $58.13 | $3.69 | 278,516.0 | -3.28% |
| 2025-10-09 | $64.99 | $60.16 | $4.82 | 318,651.0 | -2.50% |
| 2025-10-08 | $63.14 | $60.98 | $2.16 | 220,647.0 | +0.29% |
| 2025-10-07 | $63.90 | $60.96 | $2.94 | 347,298.0 | -2.82% |
Allegiant Travel 주식 (ALGT) 연도별 가격 이력
이 심층 분석에서는 Allegiant Travel 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allegiant Travel 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allegiant Travel 주식 (ALGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $63.20 | $60.88 | $2.32 | 515,146.0 | -0.40% |
| 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% |
Allegiant Travel 주식 (ALGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Allegiant Travel 주식 (ALGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.48%
0.38%
자본화:
|
볼륨(24시간):