Stockscreener 앱 받기
50.35
6.97%
-3.77
시간 외 거래:
50.40
0.05
+0.10%
Allegiant Travel 주식 (ALGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $53.77 | $50.16 | $3.61 | 553,730.0 | -6.97% |
| 2025-07-23 | $54.33 | $53.88 | $0.45 | 173,532.0 | +3.13% |
| 2025-07-22 | $52.73 | $51.13 | $1.60 | 322,216.0 | +2.00% |
| 2025-07-21 | $52.53 | $51.05 | $1.48 | 313,133.0 | -0.46% |
| 2025-07-18 | $53.21 | $50.61 | $2.60 | 300,395.0 | -1.17% |
| 2025-07-17 | $55.02 | $51.77 | $3.25 | 413,436.0 | -0.40% |
| 2025-07-16 | $53.68 | $50.57 | $3.11 | 386,246.0 | +0.10% |
| 2025-07-15 | $54.95 | $52.40 | $2.55 | 339,744.0 | -3.23% |
| 2025-07-14 | $54.76 | $53.50 | $1.26 | 386,738.0 | -0.57% |
| 2025-07-11 | $57.87 | $54.40 | $3.47 | 526,680.0 | -6.95% |
| 2025-07-10 | $60.00 | $54.54 | $5.46 | 730,902.0 | +11.01% |
| 2025-07-09 | $56.52 | $52.70 | $3.82 | 405,168.0 | -3.21% |
| 2025-07-08 | $57.36 | $54.36 | $3.00 | 410,805.0 | -1.59% |
| 2025-07-07 | $60.17 | $55.32 | $4.85 | 687,196.0 | -8.09% |
| 2025-07-03 | $61.55 | $59.40 | $2.15 | 325,078.0 | +2.05% |
| 2025-07-02 | $59.51 | $57.51 | $2.00 | 236,951.0 | +1.22% |
| 2025-07-01 | $59.93 | $54.90 | $5.03 | 866,251.0 | +6.22% |
| 2025-06-30 | $56.22 | $54.46 | $1.76 | 318,238.0 | -1.36% |
| 2025-06-27 | $56.70 | $54.77 | $1.93 | 544,485.0 | +1.94% |
| 2025-06-26 | $55.76 | $54.07 | $1.69 | 195,760.0 | +0.68% |
| 2025-06-25 | $56.22 | $53.70 | $2.52 | 365,588.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $61.55 | $50.16 | $11.39 | 7,931,931.0 | -8.37% |
| 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% |
5.83%
0.00%
자본화:
|
볼륨(24시간):