Stockscreener 앱 받기
98.08
0.94%
-0.93
Allegiant Travel 주식 (ALGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $100.1 | $97.02 | $3.08 | 366,903.0 | -0.94% |
| 2026-07-30 | $99.17 | $96.56 | $2.61 | 392,532.0 | +3.47% |
| 2026-07-29 | $100.1 | $95.36 | $4.78 | 520,743.0 | -5.80% |
| 2026-07-28 | $103.0 | $97.17 | $5.83 | 562,600.0 | +2.46% |
| 2026-07-27 | $103.3 | $98.55 | $4.80 | 492,406.0 | +1.08% |
| 2026-07-24 | $101.1 | $94.93 | $6.20 | 355,125.0 | +3.81% |
| 2026-07-23 | $95.25 | $90.71 | $4.54 | 577,182.0 | -3.87% |
| 2026-07-22 | $100.6 | $97.28 | $3.32 | 359,348.0 | -3.03% |
| 2026-07-21 | $103.8 | $100.8 | $2.95 | 373,121.0 | -0.80% |
| 2026-07-20 | $102.9 | $99.78 | $3.08 | 340,130.0 | +1.26% |
| 2026-07-17 | $104.7 | $100.0 | $4.70 | 394,411.0 | -4.28% |
| 2026-07-16 | $109.7 | $104.0 | $5.70 | 454,487.0 | -2.17% |
| 2026-07-15 | $108.6 | $104.4 | $4.13 | 443,609.0 | +3.32% |
| 2026-07-14 | $108.5 | $104.0 | $4.44 | 453,514.0 | -2.43% |
| 2026-07-13 | $111.1 | $106.1 | $5.07 | 521,004.0 | -3.72% |
| 2026-07-10 | $113.7 | $109.3 | $4.34 | 365,686.0 | -3.17% |
| 2026-07-09 | $115.2 | $109.7 | $5.46 | 368,805.0 | +5.90% |
| 2026-07-08 | $110.7 | $103.7 | $7.00 | 635,705.0 | -2.59% |
| 2026-07-07 | $119.8 | $110.0 | $9.79 | 543,751.0 | -3.87% |
| 2026-07-06 | $122.6 | $114.6 | $7.93 | 506,916.0 | -2.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $123.6 | $90.71 | $32.92 | 10,700,261.0 | -16.60% |
| 2026-06 | $120.4 | $80.00 | $40.42 | 14,098,223.0 | +28.37% |
| 2026-05 | $93.68 | $69.64 | $24.04 | 13,707,942.0 | +21.11% |
| 2026-04 | $95.72 | $73.08 | $22.64 | 10,141,221.0 | -6.66% |
| 2026-03 | $101.1 | $73.86 | $27.24 | 11,011,199.0 | -20.67% |
| 2026-02 | $118.0 | $88.70 | $29.30 | 11,441,803.0 | +15.25% |
| 2026-01 | $96.89 | $84.01 | $12.88 | 10,641,558.0 | +3.94% |
Allegiant Travel 주식 (ALGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $93.00 | $73.70 | $19.30 | 6,133,444.0 | +14.33% |
| 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% |
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% |
1.19%
0.42%
자본화:
|
볼륨(24시간):