Allegiant

ALGT
🏛️ usa →
62.77
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.53 60.55 59.53 60.55 2.8K
09:31 60.22 61.18 59.37 59.37 1.6K
09:38 60.13 60.13 59.91 59.91 0.8K
09:45 59.84 60.07 59.84 60.07 0.4K
09:46 60.15 60.25 60.15 60.25 1.2K
09:48 60.07 60.07 60.07 60.07 0.1K
09:49 60.58 60.58 60.58 60.58 1.6K
09:50 60.16 60.40 60.14 60.40 1.5K
09:52 60.14 60.14 60.14 60.14 0.5K
09:54 60.28 60.28 60.28 60.28 0.8K
09:59 60.46 60.46 60.28 60.28 0.4K
10:00 60.79 60.79 60.79 60.79 0.7K
10:05 60.57 60.57 59.82 59.82 2.0K
10:13 59.81 59.81 59.81 59.81 0.8K
10:19 60.09 60.13 60.02 60.13 1.5K
10:21 59.95 59.95 59.95 59.95 0.8K
10:25 59.82 59.82 59.70 59.70 1.0K
10:29 59.77 59.96 59.77 59.96 1.8K
10:31 59.77 59.92 59.77 59.92 2.3K
10:43 59.81 59.81 59.81 59.81 0.1K
10:44 59.81 59.86 59.81 59.86 1.1K
10:52 59.82 59.82 59.82 59.82 0.4K
10:56 59.93 59.93 59.93 59.93 0.3K
10:57 59.91 59.91 59.91 59.91 0.5K
10:58 59.98 60.01 59.81 59.81 9.8K
10:59 59.88 59.91 59.88 59.91 0.7K
11:04 60.06 60.06 60.06 60.06 0.3K
11:06 60.14 60.27 60.14 60.27 1.3K
11:08 60.35 60.35 60.35 60.35 0.4K
11:11 60.09 60.09 60.09 60.09 0.2K
11:13 60.26 60.28 60.26 60.28 0.5K
11:14 60.26 60.26 60.26 60.26 0.3K
11:15 60.11 60.11 60.11 60.11 0.4K
11:16 60.22 60.22 60.22 60.22 0.5K
11:17 60.31 60.31 60.31 60.31 0.2K
11:18 60.22 60.22 60.22 60.22 0.2K
11:20 60.02 60.02 60.02 60.02 0.2K
11:21 60.02 60.02 60.02 60.02 0.6K
11:24 60.40 60.40 60.40 60.40 1.7K
11:35 60.43 60.43 60.43 60.43 0.6K
11:36 60.54 60.54 60.54 60.54 0.6K
11:37 60.42 60.42 60.36 60.36 1.2K
11:39 60.50 60.55 60.50 60.55 3.6K
11:42 60.58 60.58 60.58 60.58 0.5K
11:47 60.71 60.73 60.71 60.73 1.6K
11:50 60.81 60.81 60.81 60.81 1.6K
11:51 60.67 60.67 60.62 60.62 0.5K
11:53 60.60 60.60 60.60 60.60 1.0K
11:54 60.52 60.61 60.52 60.61 1.2K
11:55 60.59 60.60 60.51 60.53 5.0K
11:59 60.53 60.53 60.53 60.53 0.3K
12:00 60.42 60.46 60.42 60.46 5.2K
12:01 60.42 60.42 60.42 60.42 1.0K
12:02 60.36 60.36 60.36 60.36 0.7K
12:06 60.51 60.57 60.41 60.57 3.0K
12:20 60.76 60.76 60.76 60.76 0.7K
12:21 60.84 60.84 60.84 60.84 0.2K
12:22 60.73 60.73 60.73 60.73 1.2K
12:26 60.73 60.73 60.73 60.73 0.9K
12:30 60.76 60.76 60.76 60.76 0.7K
12:32 60.61 60.61 60.45 60.49 3.6K
12:34 60.57 60.63 60.57 60.63 0.8K
12:36 60.65 60.65 60.65 60.65 0.2K
12:37 60.73 60.73 60.73 60.73 0.6K
12:39 60.81 60.81 60.81 60.81 0.6K
12:43 60.79 60.79 60.78 60.78 0.6K
12:46 60.87 60.87 60.87 60.87 0.5K
12:48 60.85 60.85 60.85 60.85 0.5K
12:49 60.86 60.86 60.86 60.86 0.6K
12:55 60.96 60.96 60.96 60.96 0.3K
12:58 60.71 60.71 60.71 60.71 1.6K
13:06 60.97 60.97 60.97 60.97 0.9K
13:07 60.94 60.94 60.94 60.94 0.2K
13:08 60.79 60.79 60.78 60.78 2.8K
13:24 60.80 60.80 60.80 60.80 0.9K
13:30 60.83 60.83 60.83 60.83 0.1K
13:31 60.73 60.73 60.65 60.65 2.5K
13:36 60.71 60.71 60.71 60.71 0.1K
13:37 60.71 60.71 60.71 60.71 1.0K
13:45 60.66 60.66 60.62 60.62 5.1K
13:48 60.54 60.54 60.54 60.54 0.4K
13:49 60.42 60.42 60.34 60.34 4.9K
13:57 60.39 60.39 60.39 60.39 1.1K
14:03 60.40 60.40 60.40 60.40 0.1K
14:04 60.49 60.57 60.49 60.57 0.9K
14:08 60.54 60.54 60.54 60.54 0.3K
14:10 60.38 60.38 60.38 60.38 0.4K
14:11 60.36 60.36 60.36 60.36 0.7K
14:13 60.45 60.45 60.45 60.45 0.5K
14:19 60.57 60.57 60.57 60.57 0.1K
14:20 60.44 60.44 60.44 60.44 0.7K
14:24 60.45 60.45 60.45 60.45 1.4K
14:26 60.60 60.60 60.60 60.60 0.7K
14:29 60.65 60.65 60.65 60.65 0.6K
14:33 60.55 60.55 60.55 60.55 1.3K
14:34 60.48 60.48 60.48 60.48 1.1K
14:37 60.55 60.55 60.55 60.55 0.6K
14:39 60.62 60.62 60.62 60.62 2.1K
14:43 60.65 60.65 60.64 60.64 0.5K
14:44 60.61 60.61 60.61 60.61 0.7K
14:45 60.55 60.55 60.55 60.55 0.5K
14:48 60.61 60.61 60.61 60.61 0.6K
14:49 60.60 60.60 60.60 60.60 0.3K
14:51 60.63 60.63 60.63 60.63 0.2K
14:52 60.52 60.52 60.52 60.52 0.8K
14:54 60.62 60.62 60.62 60.62 0.4K
14:57 60.67 60.67 60.67 60.67 0.7K
15:00 60.57 60.57 60.57 60.57 0.5K
15:02 60.51 60.51 60.51 60.51 0.4K
15:03 60.57 60.57 60.57 60.57 0.3K
15:04 60.55 60.55 60.55 60.55 1.1K
15:06 60.52 60.52 60.52 60.52 1.1K
15:07 60.45 60.45 60.45 60.45 1.0K
15:08 60.51 60.51 60.51 60.51 1.1K
15:14 60.54 60.54 60.54 60.54 0.5K
15:15 60.40 60.40 60.40 60.40 0.8K
15:17 60.38 60.38 60.38 60.38 0.5K
15:19 60.47 60.47 60.47 60.47 0.5K
15:23 60.48 60.48 60.48 60.48 0.5K
15:26 60.34 60.34 60.34 60.34 2.5K
15:32 60.35 60.35 60.35 60.35 0.5K
15:35 60.35 60.35 60.35 60.35 0.8K
15:36 60.42 60.42 60.42 60.42 0.6K
15:37 60.46 60.46 60.46 60.46 0.3K
15:38 60.47 60.56 60.47 60.56 1.6K
15:39 60.56 60.56 60.56 60.56 0.7K
15:41 60.54 60.54 60.54 60.54 0.2K
15:42 60.54 60.54 60.54 60.54 0.2K
15:43 60.53 60.53 60.53 60.53 0.4K
15:44 60.60 60.60 60.58 60.58 2.8K
15:45 60.54 60.54 60.48 60.48 2.0K
15:46 60.48 60.51 60.48 60.51 0.4K
15:47 60.46 60.46 60.46 60.46 2.1K
15:48 60.54 60.54 60.54 60.54 1.1K
15:50 60.56 60.58 60.53 60.58 3.9K
15:51 60.58 60.58 60.58 60.58 0.4K
15:52 60.58 60.58 60.58 60.58 0.7K
15:53 60.63 60.63 60.56 60.63 2.2K
15:54 60.61 60.91 60.61 60.91 4.6K
15:55 60.75 60.75 60.63 60.63 3.0K
15:56 60.67 60.67 60.55 60.62 4.0K
15:57 60.62 60.67 60.61 60.64 4.1K
15:58 60.68 60.69 60.68 60.69 1.4K
15:59 60.69 60.69 60.47 60.47 5.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 61.51 62.90 59.37 62.77 0.3M
2025-09-26 59.53 61.18 59.34 60.58 0.2M
2025-09-25 61.03 61.03 59.14 59.26 0.3M
2025-09-24 62.43 64.24 60.36 61.23 0.3M
2025-09-23 61.50 64.50 60.83 61.98 0.3M
2025-09-22 60.50 61.90 59.98 61.45 0.3M
2025-09-19 62.87 62.87 60.30 61.00 0.7M
2025-09-18 62.70 63.32 60.35 62.51 0.5M
2025-09-17 64.07 65.50 61.68 62.06 0.4M
2025-09-16 61.48 63.50 60.48 63.45 0.3M
2025-09-15 64.88 65.52 61.24 61.48 0.4M
2025-09-12 64.83 65.47 64.01 64.74 0.4M
2025-09-11 63.98 65.19 62.66 64.77 0.3M
2025-09-10 60.29 64.20 60.00 62.95 0.4M
2025-09-09 62.48 62.96 60.58 60.76 0.5M
2025-09-08 64.40 65.00 60.72 62.54 0.3M
2025-09-05 64.58 67.34 64.40 64.53 0.4M
2025-09-04 66.31 67.18 63.69 64.27 0.3M
2025-09-03 64.37 66.83 64.37 65.84 0.3M
2025-09-02 61.24 66.00 61.24 64.49 0.3M
2025-08-29 62.03 62.98 61.70 62.66 0.2M
2025-08-28 63.04 63.70 61.20 62.30 0.3M
2025-08-27 61.89 63.89 61.89 62.51 0.4M
2025-08-26 60.06 62.15 59.65 62.04 0.4M
2025-08-25 59.98 60.98 59.17 59.60 0.3M
2025-08-22 56.64 61.26 56.64 60.60 0.4M
2025-08-21 55.19 55.98 53.70 55.90 0.3M
2025-08-20 56.74 56.86 55.43 55.94 0.3M
2025-08-19 57.57 58.65 56.93 57.18 0.3M
2025-08-18 58.60 59.92 57.30 57.36 0.6M
2025-08-15 60.49 60.92 58.87 59.78 0.4M
2025-08-14 59.94 61.04 59.03 59.90 0.6M
2025-08-13 56.74 61.83 56.34 61.31 0.8M
2025-08-12 49.88 57.01 49.20 56.76 0.7M
2025-08-11 49.03 49.58 47.83 49.04 0.5M
2025-08-08 49.69 49.69 48.31 48.94 0.4M
2025-08-07 50.43 50.79 48.54 49.48 0.4M
2025-08-06 47.60 50.36 47.27 50.30 0.7M
2025-08-05 50.37 50.37 42.56 48.87 1.3M
2025-08-04 48.91 48.91 47.60 48.59 0.5M
2025-08-01 50.00 50.19 47.80 48.12 0.6M
2025-07-31 50.58 52.96 50.12 51.64 0.4M
2025-07-30 50.92 52.13 50.17 50.67 0.4M
2025-07-29 51.29 52.46 50.49 50.79 0.3M
2025-07-28 51.01 51.66 50.14 51.29 0.5M
2025-07-25 50.33 50.70 49.38 50.63 0.4M
2025-07-24 52.54 53.77 50.16 50.35 0.6M
2025-07-23 53.13 54.39 52.77 54.12 0.3M
2025-07-22 51.41 52.73 51.13 52.48 0.3M
2025-07-21 52.31 52.53 51.05 51.45 0.3M
2025-07-18 52.47 53.21 50.61 51.69 0.3M
2025-07-17 53.20 55.02 51.77 52.30 0.4M
2025-07-16 53.32 53.68 50.57 52.51 0.4M
2025-07-15 54.20 54.95 52.40 52.46 0.3M
2025-07-14 54.51 54.76 53.50 54.21 0.4M
2025-07-11 57.36 57.87 54.40 54.52 0.5M
2025-07-10 56.01 60.00 54.54 58.59 0.7M
2025-07-09 55.12 56.52 52.70 52.78 0.4M
2025-07-08 55.69 57.36 54.36 54.53 0.4M
2025-07-07 58.66 60.17 55.32 55.41 0.7M
2025-07-03 59.40 61.55 59.40 60.29 0.3M
2025-07-02 58.21 59.51 57.51 59.08 0.2M
2025-07-01 56.14 59.93 54.90 58.37 0.9M
2025-06-30 56.22 56.22 54.46 54.95 0.3M
2025-06-27 56.27 56.70 54.77 55.71 0.6M
2025-06-26 54.37 55.76 54.07 54.65 0.2M
2025-06-25 53.70 56.22 53.70 54.28 0.4M
2025-06-24 53.17 54.65 52.61 54.02 0.3M
2025-06-23 49.48 51.77 48.36 51.57 0.3M
2025-06-20 51.66 52.04 49.95 50.22 0.4M
2025-06-18 52.03 52.75 51.09 51.11 0.3M
2025-06-17 53.63 54.50 51.85 52.27 0.4M
2025-06-16 52.38 54.27 51.75 54.24 0.4M
2025-06-13 51.10 52.50 50.01 51.05 0.7M
2025-06-12 53.47 54.26 52.41 53.69 0.3M
2025-06-11 58.49 58.49 54.27 54.59 0.3M
2025-06-10 57.48 58.44 56.70 58.05 0.3M
2025-06-09 59.10 59.81 56.18 57.17 0.4M
2025-06-06 56.26 58.35 55.69 58.25 0.3M
2025-06-05 55.98 57.06 54.44 54.91 0.2M
2025-06-04 57.61 58.23 56.38 56.38 0.3M
2025-06-03 55.50 58.00 54.74 57.46 0.5M
2025-06-02 55.61 56.05 53.99 55.15 0.4M
2025-05-30 55.22 56.56 54.87 55.58 0.4M
2025-05-29 57.50 57.97 55.40 55.69 0.4M
2025-05-28 56.75 57.14 55.71 56.51 0.4M
2025-05-27 53.38 55.90 53.04 55.89 0.4M
2025-05-23 51.35 52.56 51.00 52.34 0.2M
2025-05-22 51.08 53.23 51.08 52.99 0.5M
2025-05-21 54.24 54.48 51.42 51.46 0.5M
2025-05-20 55.07 55.51 54.41 55.41 0.3M
2025-05-19 55.50 55.82 54.34 55.11 0.4M
2025-05-16 55.26 56.81 54.76 56.13 0.4M
2025-05-15 56.84 57.08 53.79 55.26 0.6M
2025-05-14 58.19 58.51 55.44 56.33 0.5M
2025-05-13 60.19 60.85 58.15 58.34 0.5M
2025-05-12 59.02 60.89 57.57 59.35 0.6M
2025-05-09 54.79 55.12 53.57 54.45 0.3M
2025-05-08 51.30 55.86 51.30 54.60 0.8M
2025-05-07 53.63 54.50 49.83 51.22 0.7M
2025-05-06 49.39 50.97 48.54 49.41 0.6M
2025-05-05 49.76 52.92 49.25 50.43 0.6M
2025-05-02 48.81 52.14 48.43 50.95 0.5M
2025-05-01 47.03 48.96 47.03 47.72 0.5M
2025-04-30 44.91 47.08 43.39 46.93 0.6M
2025-04-29 45.70 46.84 44.76 46.58 0.4M
2025-04-28 46.44 47.81 45.41 45.84 0.3M
2025-04-25 46.44 47.03 45.00 46.12 0.3M
2025-04-24 44.37 47.16 44.01 46.97 0.3M
2025-04-23 44.82 48.54 44.63 45.61 0.8M
2025-04-22 41.70 41.91 39.80 41.72 0.6M
2025-04-21 43.23 43.39 40.50 40.90 0.6M
2025-04-17 43.38 44.40 42.20 44.16 0.4M
2025-04-16 45.45 45.80 42.28 43.38 0.4M
2025-04-15 44.50 46.33 44.50 45.10 0.3M
2025-04-14 47.47 47.47 44.56 44.93 0.4M
2025-04-11 45.94 46.88 44.60 46.51 0.3M
2025-04-10 49.00 49.00 45.00 46.38 0.6M
2025-04-09 42.40 51.94 42.23 50.34 0.8M
2025-04-08 47.60 48.10 41.64 42.33 0.7M
2025-04-07 41.41 49.40 41.03 45.92 0.7M
2025-04-04 47.00 47.37 43.32 46.55 0.7M
2025-04-03 50.87 51.71 47.75 48.71 0.6M
2025-04-02 51.69 56.00 51.69 55.45 0.4M
2025-04-01 50.98 51.83 49.64 50.85 0.4M
2025-03-31 51.76 52.12 49.62 51.65 0.4M
2025-03-28 54.56 54.96 52.39 53.22 0.3M
2025-03-27 55.63 55.73 53.63 54.90 0.3M
2025-03-26 55.14 56.24 54.71 55.92 0.3M
2025-03-25 56.55 56.89 54.73 55.14 0.4M
2025-03-24 56.32 57.08 55.27 56.23 0.4M
2025-03-21 52.42 55.00 51.55 54.96 0.6M
2025-03-20 54.07 54.91 52.77 53.03 0.5M
2025-03-19 52.40 56.71 52.12 55.97 0.5M
2025-03-18 53.14 54.04 52.02 52.42 0.5M
2025-03-17 54.10 54.75 51.58 54.21 0.7M
2025-03-14 54.42 54.90 52.73 54.23 1.1M
2025-03-13 54.44 55.33 52.22 53.49 0.4M
2025-03-12 57.20 57.20 53.44 54.79 0.4M
2025-03-11 55.81 58.42 55.34 56.51 0.6M
2025-03-10 58.32 58.56 51.93 55.71 1.0M
2025-03-07 62.17 63.14 58.71 60.76 0.8M
2025-03-06 64.75 65.26 62.26 62.77 0.4M
2025-03-05 63.86 66.50 62.10 65.93 0.7M
2025-03-04 67.87 68.25 62.46 62.89 0.8M
2025-03-03 71.88 74.37 69.27 69.48 0.3M
2025-02-28 74.26 75.88 71.86 73.50 0.4M
2025-02-27 76.89 78.62 72.70 74.62 0.4M
2025-02-26 78.24 80.05 76.36 76.40 0.4M
2025-02-25 81.61 82.79 76.42 77.50 0.4M
2025-02-24 82.78 83.47 81.28 81.61 0.3M
2025-02-21 86.80 88.31 79.64 81.64 0.3M
2025-02-20 85.25 86.33 82.36 85.97 0.3M
2025-02-19 83.80 86.67 83.04 85.72 0.3M
2025-02-18 84.00 85.52 83.21 84.89 0.4M
2025-02-14 82.40 84.53 82.15 83.26 0.4M
2025-02-13 84.90 86.83 80.35 81.55 0.3M
2025-02-12 84.41 86.32 84.00 84.82 0.3M
2025-02-11 87.40 90.41 85.30 85.64 0.5M
2025-02-10 90.41 90.51 86.37 88.35 0.3M
2025-02-07 91.41 93.36 89.69 90.49 0.3M
2025-02-06 84.38 89.45 83.40 89.29 0.6M
2025-02-05 97.20 97.20 80.48 83.93 1.2M
2025-02-04 98.64 100.88 97.57 99.11 0.6M
2025-02-03 99.00 100.52 97.19 97.81 0.5M
2025-01-31 104.26 107.57 102.08 102.43 0.3M
2025-01-30 102.89 105.41 102.22 104.06 0.3M
2025-01-29 103.18 104.60 102.38 103.36 0.3M
2025-01-28 102.36 104.29 100.90 103.03 0.2M
2025-01-27 102.01 106.16 101.81 104.24 0.4M
2025-01-24 101.98 104.11 100.13 102.73 0.2M
2025-01-23 103.87 104.46 100.87 102.00 0.3M
2025-01-22 105.64 106.38 103.51 104.32 0.3M
2025-01-21 104.03 106.87 103.18 105.30 0.3M
2025-01-17 104.84 105.02 102.45 102.99 0.2M
2025-01-16 102.00 103.87 101.49 102.34 0.2M
2025-01-15 103.43 105.15 101.82 102.12 0.3M
2025-01-14 98.99 101.00 98.01 100.97 0.3M
2025-01-13 98.60 100.98 94.67 97.25 0.3M
2025-01-10 99.72 101.71 96.74 100.94 0.3M
2025-01-08 97.79 100.10 94.29 99.30 0.3M
2025-01-07 99.66 101.00 97.36 99.12 0.3M
2025-01-06 95.03 100.12 94.89 98.12 0.4M
2025-01-03 92.14 94.03 88.95 93.93 0.3M
2025-01-02 95.00 96.93 91.69 91.95 0.3M