NasdaqGS - Delayed Quote • USD
Allegiant Travel Company (ALGT)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 58.27 | 58.86 | 56.00 | 57.99 | 57.99 | 645,900 |
Apr 24, 2024 | 61.52 | 61.58 | 58.87 | 59.07 | 59.07 | 400,200 |
Apr 23, 2024 | 61.52 | 62.76 | 60.95 | 61.63 | 61.63 | 184,000 |
Apr 22, 2024 | 62.71 | 62.97 | 61.80 | 62.21 | 62.21 | 192,700 |
Apr 19, 2024 | 61.00 | 62.57 | 61.00 | 62.31 | 62.31 | 211,300 |
Apr 18, 2024 | 61.99 | 63.40 | 61.70 | 61.77 | 61.77 | 234,500 |
Apr 17, 2024 | 61.70 | 62.72 | 60.96 | 61.26 | 61.26 | 261,100 |
Apr 16, 2024 | 60.13 | 60.90 | 59.54 | 60.52 | 60.52 | 217,000 |
Apr 15, 2024 | 61.47 | 61.96 | 60.07 | 60.75 | 60.75 | 331,200 |
Apr 12, 2024 | 62.33 | 62.38 | 60.64 | 61.25 | 61.25 | 344,400 |
Apr 11, 2024 | 62.51 | 63.72 | 61.01 | 63.32 | 63.32 | 293,900 |
Apr 10, 2024 | 65.50 | 66.61 | 61.81 | 62.15 | 62.15 | 511,400 |
Apr 9, 2024 | 64.81 | 66.38 | 64.81 | 66.09 | 66.09 | 213,300 |
Apr 8, 2024 | 65.80 | 66.90 | 64.99 | 65.80 | 65.80 | 202,400 |
Apr 5, 2024 | 65.25 | 66.11 | 63.90 | 65.63 | 65.63 | 419,800 |
Apr 4, 2024 | 66.06 | 69.84 | 65.32 | 65.72 | 65.72 | 360,400 |
Apr 3, 2024 | 67.21 | 68.27 | 65.34 | 65.90 | 65.90 | 264,500 |
Apr 2, 2024 | 68.23 | 69.57 | 67.11 | 67.40 | 67.40 | 279,200 |
Apr 1, 2024 | 75.21 | 75.21 | 69.31 | 69.42 | 69.42 | 372,100 |
Mar 28, 2024 | 75.88 | 77.15 | 75.00 | 75.21 | 75.21 | 163,200 |
Mar 27, 2024 | 73.85 | 76.63 | 73.38 | 76.25 | 76.25 | 205,200 |
Mar 26, 2024 | 74.10 | 74.19 | 72.80 | 73.00 | 73.00 | 107,200 |
Mar 25, 2024 | 72.42 | 73.51 | 71.98 | 73.32 | 73.32 | 126,700 |
Mar 22, 2024 | 72.58 | 72.84 | 71.71 | 72.40 | 72.40 | 220,400 |
Mar 21, 2024 | 70.83 | 72.86 | 70.22 | 72.01 | 72.01 | 373,200 |
Mar 20, 2024 | 66.85 | 70.63 | 66.51 | 70.28 | 70.28 | 274,000 |
Mar 19, 2024 | 67.28 | 68.05 | 67.19 | 67.91 | 67.91 | 177,100 |
Mar 18, 2024 | 67.33 | 68.16 | 66.26 | 67.50 | 67.50 | 187,500 |
Mar 15, 2024 | 67.31 | 68.46 | 65.59 | 67.61 | 67.61 | 655,900 |
Mar 14, 2024 | 69.97 | 70.64 | 66.47 | 67.05 | 67.05 | 262,700 |
Mar 13, 2024 | 70.16 | 72.55 | 69.69 | 70.06 | 70.06 | 232,200 |
Mar 12, 2024 | 70.08 | 71.78 | 68.40 | 70.13 | 70.13 | 222,400 |
Mar 11, 2024 | 72.06 | 72.51 | 70.66 | 70.92 | 70.92 | 175,600 |
Mar 8, 2024 | 74.09 | 74.69 | 71.93 | 72.49 | 72.49 | 306,900 |
Mar 7, 2024 | 74.73 | 75.97 | 72.61 | 72.98 | 72.98 | 222,300 |
Mar 6, 2024 | 73.28 | 74.96 | 72.64 | 74.74 | 74.74 | 217,000 |
Mar 5, 2024 | 72.78 | 73.79 | 72.25 | 72.33 | 72.33 | 159,300 |
Mar 4, 2024 | 71.48 | 73.82 | 71.03 | 73.73 | 73.73 | 425,600 |
Mar 1, 2024 | 73.79 | 73.79 | 71.53 | 71.98 | 71.98 | 225,600 |
Feb 29, 2024 | 74.67 | 75.44 | 72.50 | 72.78 | 72.78 | 211,900 |
Feb 28, 2024 | 74.37 | 75.43 | 73.41 | 73.92 | 73.92 | 266,800 |
Feb 27, 2024 | 76.39 | 77.16 | 74.61 | 75.22 | 75.22 | 214,000 |
Feb 26, 2024 | 75.50 | 76.61 | 75.00 | 75.38 | 75.38 | 213,700 |
Feb 23, 2024 | 78.80 | 79.20 | 75.72 | 75.74 | 75.74 | 285,300 |
Feb 22, 2024 | 79.10 | 80.37 | 78.50 | 78.66 | 78.66 | 267,400 |
Feb 21, 2024 | 81.39 | 81.40 | 78.02 | 78.86 | 78.86 | 214,100 |
Feb 20, 2024 | 80.66 | 82.72 | 80.29 | 81.56 | 81.56 | 215,300 |
Feb 16, 2024 | 80.86 | 82.14 | 79.13 | 81.15 | 81.15 | 239,500 |
Feb 15, 2024 | 81.33 | 83.82 | 81.33 | 82.16 | 82.16 | 189,000 |
Feb 14, 2024 | 0.60 Dividend | |||||
Feb 14, 2024 | 79.15 | 80.48 | 77.63 | 80.40 | 80.40 | 249,500 |
Feb 13, 2024 | 76.98 | 78.26 | 76.11 | 78.03 | 77.43 | 277,500 |
Feb 12, 2024 | 77.92 | 80.25 | 77.92 | 79.18 | 78.57 | 232,300 |
Feb 9, 2024 | 77.74 | 79.00 | 76.31 | 78.60 | 78.00 | 213,200 |
Feb 8, 2024 | 77.00 | 78.25 | 75.32 | 77.94 | 77.34 | 177,100 |
Feb 7, 2024 | 78.51 | 78.72 | 75.59 | 76.26 | 75.67 | 230,800 |
Feb 6, 2024 | 73.99 | 79.63 | 73.93 | 78.50 | 77.90 | 352,400 |
Feb 5, 2024 | 77.07 | 79.70 | 72.00 | 73.10 | 72.54 | 632,200 |
Feb 2, 2024 | 78.61 | 80.44 | 78.20 | 79.11 | 78.50 | 310,300 |
Feb 1, 2024 | 79.41 | 80.65 | 76.80 | 79.92 | 79.31 | 281,200 |
Jan 31, 2024 | 79.22 | 81.40 | 77.72 | 78.40 | 77.80 | 249,600 |
Jan 30, 2024 | 79.21 | 80.84 | 79.21 | 79.55 | 78.94 | 260,600 |
Jan 29, 2024 | 80.67 | 81.20 | 79.24 | 80.35 | 79.73 | 189,500 |
Jan 26, 2024 | 81.69 | 83.12 | 80.90 | 80.91 | 80.29 | 184,000 |
Jan 25, 2024 | 80.89 | 83.61 | 80.78 | 81.65 | 81.02 | 397,400 |
Jan 24, 2024 | 80.01 | 80.01 | 78.10 | 78.75 | 78.14 | 142,800 |
Jan 23, 2024 | 78.37 | 79.96 | 77.38 | 78.55 | 77.95 | 219,600 |
Jan 22, 2024 | 75.22 | 76.96 | 74.96 | 76.16 | 75.57 | 236,500 |
Jan 19, 2024 | 75.27 | 75.71 | 73.06 | 74.95 | 74.37 | 203,800 |
Jan 18, 2024 | 72.58 | 74.52 | 71.03 | 74.45 | 73.88 | 224,000 |
Jan 17, 2024 | 72.57 | 73.70 | 69.70 | 71.84 | 71.29 | 357,400 |
Jan 16, 2024 | 75.15 | 75.32 | 71.65 | 74.18 | 73.61 | 388,300 |
Jan 12, 2024 | 78.17 | 78.60 | 75.70 | 76.11 | 75.52 | 160,500 |
Jan 11, 2024 | 77.81 | 79.63 | 75.83 | 79.17 | 78.56 | 211,800 |
Jan 10, 2024 | 79.07 | 79.07 | 77.35 | 77.88 | 77.28 | 144,500 |
Jan 9, 2024 | 79.87 | 80.32 | 77.99 | 78.75 | 78.14 | 214,500 |
Jan 8, 2024 | 78.66 | 83.66 | 78.66 | 81.14 | 80.52 | 260,800 |
Jan 5, 2024 | 77.85 | 81.28 | 77.85 | 78.99 | 78.38 | 175,800 |
Jan 4, 2024 | 76.97 | 78.69 | 76.31 | 78.28 | 77.68 | 177,600 |
Jan 3, 2024 | 79.40 | 79.46 | 75.83 | 76.34 | 75.75 | 291,100 |
Jan 2, 2024 | 81.65 | 83.05 | 79.28 | 81.09 | 80.47 | 161,200 |
Dec 29, 2023 | 83.77 | 83.84 | 81.78 | 82.61 | 81.97 | 150,500 |
Dec 28, 2023 | 82.90 | 84.87 | 82.90 | 84.14 | 83.49 | 129,300 |
Dec 27, 2023 | 83.69 | 83.94 | 82.43 | 83.44 | 82.80 | 120,000 |
Dec 26, 2023 | 84.40 | 85.22 | 83.40 | 83.49 | 82.85 | 112,700 |
Dec 22, 2023 | 84.50 | 85.91 | 84.30 | 84.49 | 83.84 | 198,800 |
Dec 21, 2023 | 83.07 | 84.62 | 83.05 | 84.35 | 83.70 | 236,400 |
Dec 20, 2023 | 83.10 | 84.65 | 81.18 | 81.27 | 80.65 | 264,200 |
Dec 19, 2023 | 83.75 | 84.78 | 82.92 | 83.46 | 82.82 | 213,200 |
Dec 18, 2023 | 82.05 | 83.44 | 80.15 | 82.88 | 82.24 | 275,500 |
Dec 15, 2023 | 81.83 | 82.91 | 80.36 | 82.25 | 81.62 | 601,200 |
Dec 14, 2023 | 78.26 | 81.94 | 78.26 | 81.17 | 80.55 | 250,200 |
Dec 13, 2023 | 74.78 | 78.17 | 72.10 | 77.71 | 77.11 | 409,100 |
Dec 12, 2023 | 73.90 | 75.74 | 73.33 | 75.31 | 74.73 | 258,400 |
Dec 11, 2023 | 74.86 | 74.93 | 72.95 | 74.15 | 73.58 | 227,200 |
Dec 8, 2023 | 75.05 | 75.69 | 73.17 | 75.11 | 74.53 | 438,600 |
Dec 7, 2023 | 72.95 | 76.67 | 72.95 | 75.49 | 74.91 | 247,500 |
Dec 6, 2023 | 71.99 | 74.65 | 71.89 | 72.53 | 71.97 | 199,500 |
Dec 5, 2023 | 72.93 | 73.26 | 69.79 | 70.69 | 70.15 | 216,400 |
Dec 4, 2023 | 72.35 | 75.55 | 71.59 | 73.71 | 73.14 | 287,200 |
Dec 1, 2023 | 68.49 | 71.37 | 68.05 | 71.35 | 70.80 | 190,400 |
Nov 30, 2023 | 69.09 | 69.75 | 68.26 | 68.49 | 67.96 | 222,100 |
Nov 29, 2023 | 69.83 | 71.25 | 68.85 | 68.96 | 68.43 | 237,300 |
Nov 28, 2023 | 67.95 | 68.39 | 67.15 | 68.03 | 67.51 | 202,500 |
Nov 27, 2023 | 68.50 | 69.58 | 67.05 | 67.78 | 67.26 | 378,000 |
Nov 24, 2023 | 67.95 | 69.79 | 67.31 | 69.63 | 69.09 | 149,800 |
Nov 22, 2023 | 69.16 | 71.42 | 67.33 | 67.81 | 67.29 | 351,400 |
Nov 21, 2023 | 69.19 | 69.19 | 67.17 | 67.42 | 66.90 | 272,400 |
Nov 20, 2023 | 66.43 | 69.89 | 65.75 | 69.66 | 69.12 | 266,300 |
Nov 17, 2023 | 67.08 | 67.57 | 66.44 | 66.92 | 66.41 | 268,600 |
Nov 16, 2023 | 66.74 | 67.59 | 65.27 | 65.97 | 65.46 | 285,900 |
Nov 15, 2023 | 64.16 | 69.39 | 64.16 | 66.74 | 66.23 | 432,700 |
Nov 14, 2023 | 0.60 Dividend | |||||
Nov 14, 2023 | 61.90 | 64.17 | 61.88 | 63.40 | 62.91 | 355,900 |
Nov 13, 2023 | 56.55 | 60.63 | 55.77 | 59.97 | 58.91 | 321,900 |
Nov 10, 2023 | 56.94 | 58.10 | 54.87 | 57.28 | 56.27 | 388,600 |
Nov 9, 2023 | 61.76 | 61.76 | 56.98 | 57.06 | 56.05 | 325,900 |
Nov 8, 2023 | 62.20 | 62.92 | 60.72 | 61.01 | 59.94 | 263,200 |
Nov 7, 2023 | 61.70 | 62.70 | 61.07 | 61.47 | 60.39 | 303,800 |
Nov 6, 2023 | 65.12 | 65.12 | 60.87 | 61.45 | 60.37 | 302,400 |
Nov 3, 2023 | 65.44 | 67.00 | 63.00 | 64.81 | 63.67 | 454,300 |
Nov 2, 2023 | 64.16 | 66.17 | 60.76 | 64.41 | 63.28 | 822,200 |
Nov 1, 2023 | 66.70 | 67.12 | 65.19 | 65.94 | 64.78 | 178,500 |
Oct 31, 2023 | 68.56 | 69.04 | 65.70 | 66.62 | 65.45 | 284,100 |
Oct 30, 2023 | 68.43 | 69.02 | 66.90 | 68.61 | 67.40 | 258,000 |
Oct 27, 2023 | 69.13 | 69.15 | 66.96 | 67.54 | 66.35 | 175,300 |
Oct 26, 2023 | 68.70 | 70.34 | 67.68 | 69.24 | 68.02 | 213,500 |
Oct 25, 2023 | 71.10 | 71.15 | 68.08 | 68.75 | 67.54 | 258,000 |
Oct 24, 2023 | 72.46 | 72.61 | 70.25 | 71.31 | 70.05 | 262,900 |
Oct 23, 2023 | 72.77 | 73.81 | 71.69 | 71.92 | 70.65 | 187,200 |
Oct 20, 2023 | 73.70 | 73.92 | 72.81 | 73.31 | 72.02 | 199,000 |
Oct 19, 2023 | 72.74 | 74.65 | 72.38 | 73.70 | 72.40 | 178,100 |
Oct 18, 2023 | 73.65 | 74.39 | 71.96 | 72.72 | 71.44 | 205,400 |
Oct 17, 2023 | 73.91 | 75.86 | 73.91 | 74.52 | 73.21 | 135,100 |
Oct 16, 2023 | 73.44 | 75.05 | 72.26 | 74.76 | 73.44 | 184,700 |
Oct 13, 2023 | 73.11 | 73.52 | 71.13 | 72.76 | 71.48 | 231,800 |
Oct 12, 2023 | 74.60 | 74.61 | 71.72 | 73.22 | 71.93 | 253,600 |
Oct 11, 2023 | 76.02 | 77.66 | 74.42 | 74.61 | 73.30 | 264,200 |
Oct 10, 2023 | 77.16 | 78.33 | 75.63 | 76.02 | 74.68 | 271,300 |
Oct 9, 2023 | 77.24 | 77.24 | 74.28 | 76.31 | 74.97 | 218,400 |
Oct 6, 2023 | 75.69 | 79.08 | 75.60 | 78.16 | 76.78 | 245,000 |
Oct 5, 2023 | 74.83 | 77.40 | 74.83 | 76.28 | 74.94 | 215,300 |
Oct 4, 2023 | 74.02 | 76.10 | 73.55 | 75.85 | 74.51 | 320,000 |
Oct 3, 2023 | 75.01 | 75.66 | 73.19 | 73.98 | 72.68 | 183,500 |
Oct 2, 2023 | 76.59 | 76.72 | 75.15 | 75.28 | 73.95 | 184,400 |
Sep 29, 2023 | 77.79 | 78.42 | 76.40 | 76.86 | 75.51 | 311,100 |
Sep 28, 2023 | 74.20 | 79.40 | 74.20 | 78.25 | 76.87 | 431,500 |
Sep 27, 2023 | 75.24 | 77.40 | 75.14 | 75.48 | 74.15 | 212,700 |
Sep 26, 2023 | 74.97 | 76.40 | 74.77 | 75.43 | 74.10 | 186,100 |
Sep 25, 2023 | 74.19 | 75.62 | 73.96 | 75.27 | 73.94 | 189,800 |
Sep 22, 2023 | 77.13 | 77.22 | 74.44 | 75.32 | 73.99 | 215,900 |
Sep 21, 2023 | 76.84 | 78.76 | 76.40 | 77.15 | 75.79 | 218,000 |
Sep 20, 2023 | 83.91 | 83.92 | 77.51 | 77.60 | 76.23 | 262,000 |
Sep 19, 2023 | 82.31 | 83.61 | 82.27 | 83.07 | 81.61 | 238,400 |
Sep 18, 2023 | 84.84 | 84.84 | 82.16 | 82.31 | 80.86 | 179,800 |
Sep 15, 2023 | 85.30 | 85.35 | 83.71 | 84.63 | 83.14 | 521,000 |
Sep 14, 2023 | 86.55 | 88.09 | 84.81 | 85.59 | 84.08 | 360,500 |
Sep 13, 2023 | 85.95 | 86.36 | 83.81 | 85.34 | 83.84 | 226,600 |
Sep 12, 2023 | 86.19 | 89.31 | 86.19 | 87.96 | 86.41 | 260,300 |
Sep 11, 2023 | 84.90 | 86.46 | 83.38 | 86.29 | 84.77 | 333,200 |
Sep 8, 2023 | 85.78 | 85.95 | 83.19 | 83.77 | 82.29 | 417,200 |
Sep 7, 2023 | 85.30 | 86.41 | 84.21 | 85.72 | 84.21 | 214,900 |
Sep 6, 2023 | 86.21 | 88.33 | 85.05 | 86.06 | 84.54 | 148,400 |
Sep 5, 2023 | 87.05 | 88.50 | 83.75 | 87.08 | 85.55 | 352,100 |
Sep 1, 2023 | 89.41 | 90.01 | 88.34 | 88.95 | 87.38 | 123,200 |
Aug 31, 2023 | 89.38 | 90.26 | 88.48 | 88.84 | 87.27 | 183,800 |
Aug 30, 2023 | 88.46 | 89.50 | 88.10 | 88.56 | 87.00 | 156,200 |
Aug 29, 2023 | 88.59 | 90.24 | 87.98 | 88.89 | 87.32 | 184,500 |
Aug 28, 2023 | 89.00 | 90.27 | 87.39 | 88.35 | 86.79 | 176,900 |
Aug 25, 2023 | 89.88 | 90.00 | 87.53 | 88.16 | 86.61 | 229,100 |
Aug 24, 2023 | 93.21 | 94.07 | 89.52 | 89.70 | 88.12 | 171,600 |
Aug 23, 2023 | 93.10 | 95.55 | 92.29 | 94.06 | 92.40 | 215,200 |
Aug 22, 2023 | 94.03 | 95.17 | 92.26 | 93.03 | 91.39 | 164,900 |
Aug 21, 2023 | 94.00 | 95.39 | 92.43 | 93.36 | 91.72 | 166,500 |
Aug 18, 2023 | 93.44 | 95.01 | 92.91 | 94.10 | 92.44 | 239,200 |
Aug 17, 2023 | 97.49 | 97.70 | 94.63 | 94.82 | 93.15 | 200,400 |
Aug 16, 2023 | 98.51 | 99.65 | 97.49 | 97.55 | 95.83 | 209,600 |
Aug 15, 2023 | 102.00 | 102.37 | 98.28 | 98.60 | 96.86 | 293,000 |
Aug 14, 2023 | 0.60 Dividend | |||||
Aug 14, 2023 | 103.09 | 103.40 | 101.21 | 102.71 | 100.90 | 185,000 |
Aug 11, 2023 | 107.18 | 108.21 | 104.05 | 104.29 | 101.86 | 235,200 |
Aug 10, 2023 | 109.43 | 109.74 | 107.38 | 107.98 | 105.47 | 145,700 |
Aug 9, 2023 | 109.66 | 110.00 | 107.85 | 108.33 | 105.81 | 187,200 |
Aug 8, 2023 | 109.20 | 110.70 | 108.08 | 110.13 | 107.57 | 190,300 |
Aug 7, 2023 | 113.32 | 114.10 | 107.04 | 110.45 | 107.88 | 403,300 |
Aug 4, 2023 | 115.89 | 117.34 | 113.22 | 113.68 | 111.03 | 224,100 |
Aug 3, 2023 | 122.05 | 122.53 | 114.13 | 115.10 | 112.42 | 374,200 |
Aug 2, 2023 | 120.80 | 128.27 | 115.22 | 125.70 | 122.78 | 590,700 |
Aug 1, 2023 | 122.23 | 122.23 | 118.53 | 121.53 | 118.70 | 243,400 |
Jul 31, 2023 | 121.91 | 123.87 | 120.96 | 123.70 | 120.82 | 145,900 |
Jul 28, 2023 | 125.25 | 125.25 | 120.88 | 121.74 | 118.91 | 328,600 |
Jul 27, 2023 | 127.17 | 127.17 | 122.85 | 124.10 | 121.21 | 190,400 |
Jul 26, 2023 | 125.59 | 127.92 | 122.90 | 127.83 | 124.86 | 223,100 |
Jul 25, 2023 | 126.91 | 126.91 | 120.00 | 125.00 | 122.09 | 273,600 |
Jul 24, 2023 | 128.79 | 129.49 | 127.95 | 128.21 | 125.23 | 167,800 |
Jul 21, 2023 | 128.76 | 129.89 | 125.93 | 129.49 | 126.48 | 163,800 |
Jul 20, 2023 | 128.16 | 128.72 | 125.10 | 128.18 | 125.20 | 128,300 |
Jul 19, 2023 | 127.81 | 129.18 | 125.73 | 128.51 | 125.52 | 194,500 |
Jul 18, 2023 | 122.10 | 127.73 | 122.10 | 127.16 | 124.20 | 149,000 |
Jul 17, 2023 | 124.16 | 124.88 | 122.11 | 122.19 | 119.35 | 126,500 |
Jul 14, 2023 | 125.71 | 126.05 | 122.31 | 124.53 | 121.63 | 139,300 |
Jul 13, 2023 | 129.70 | 130.93 | 125.76 | 125.99 | 123.06 | 242,800 |
Jul 12, 2023 | 127.94 | 128.79 | 125.60 | 128.12 | 125.14 | 150,900 |
Jul 11, 2023 | 127.61 | 127.61 | 125.31 | 126.12 | 123.19 | 96,500 |
Jul 10, 2023 | 123.37 | 126.98 | 123.37 | 126.91 | 123.96 | 123,400 |
Jul 7, 2023 | 122.09 | 125.17 | 122.09 | 123.45 | 120.58 | 93,500 |
Jul 6, 2023 | 123.33 | 124.00 | 120.75 | 122.07 | 119.23 | 175,400 |
Jul 5, 2023 | 128.22 | 128.22 | 125.01 | 126.03 | 123.10 | 137,900 |
Jul 3, 2023 | 125.91 | 129.04 | 125.10 | 129.00 | 126.00 | 93,800 |
Jun 30, 2023 | 126.48 | 127.45 | 124.14 | 126.28 | 123.34 | 150,200 |
Jun 29, 2023 | 127.06 | 129.00 | 124.54 | 124.94 | 122.03 | 133,800 |
Jun 28, 2023 | 124.36 | 127.64 | 124.29 | 127.13 | 124.17 | 154,200 |
Jun 27, 2023 | 120.15 | 126.62 | 120.11 | 124.93 | 122.02 | 225,200 |
Jun 26, 2023 | 119.91 | 120.50 | 118.05 | 119.60 | 116.82 | 225,600 |
Jun 23, 2023 | 119.83 | 120.50 | 118.22 | 119.12 | 116.35 | 483,900 |
Jun 22, 2023 | 122.92 | 123.12 | 120.04 | 121.89 | 119.05 | 161,300 |
Jun 21, 2023 | 123.74 | 125.74 | 122.27 | 123.74 | 120.86 | 282,900 |
Jun 20, 2023 | 119.68 | 124.88 | 119.30 | 124.36 | 121.47 | 281,900 |
Jun 16, 2023 | 118.01 | 119.31 | 116.49 | 118.89 | 116.12 | 312,500 |
Jun 15, 2023 | 116.73 | 119.00 | 115.49 | 117.09 | 114.37 | 222,900 |
Jun 14, 2023 | 114.10 | 116.33 | 113.36 | 114.79 | 112.12 | 187,900 |
Jun 13, 2023 | 112.89 | 115.29 | 112.85 | 113.79 | 111.14 | 214,000 |
Jun 12, 2023 | 110.00 | 114.53 | 110.00 | 112.56 | 109.94 | 214,800 |
Jun 9, 2023 | 109.10 | 111.58 | 108.99 | 109.14 | 106.60 | 440,100 |
Jun 8, 2023 | 107.50 | 110.51 | 104.81 | 109.13 | 106.59 | 150,700 |
Jun 7, 2023 | 109.09 | 111.16 | 106.90 | 108.38 | 105.86 | 280,300 |
Jun 6, 2023 | 102.95 | 108.47 | 101.53 | 108.23 | 105.71 | 193,000 |
Jun 5, 2023 | 103.45 | 104.35 | 102.16 | 102.96 | 100.56 | 178,400 |
Jun 2, 2023 | 99.64 | 105.09 | 99.57 | 104.69 | 102.25 | 198,400 |
Jun 1, 2023 | 97.91 | 99.14 | 96.16 | 97.25 | 94.99 | 162,400 |
May 31, 2023 | 99.17 | 99.94 | 95.66 | 97.49 | 95.22 | 179,900 |
May 30, 2023 | 100.46 | 101.61 | 97.64 | 97.76 | 95.49 | 194,900 |
May 26, 2023 | 98.80 | 101.03 | 98.80 | 99.86 | 97.54 | 188,300 |
May 25, 2023 | 98.29 | 100.55 | 97.88 | 98.95 | 96.65 | 80,100 |
May 24, 2023 | 99.29 | 100.29 | 97.49 | 98.29 | 96.00 | 144,700 |
May 23, 2023 | 99.42 | 102.96 | 99.38 | 100.56 | 98.22 | 120,800 |
May 22, 2023 | 100.36 | 100.38 | 98.69 | 99.44 | 97.13 | 152,500 |
May 19, 2023 | 104.26 | 104.26 | 99.20 | 99.86 | 97.54 | 248,800 |
May 18, 2023 | 103.72 | 103.87 | 101.91 | 103.40 | 100.99 | 104,500 |
May 17, 2023 | 99.61 | 105.13 | 99.61 | 103.85 | 101.43 | 195,800 |
May 16, 2023 | 98.48 | 100.05 | 97.59 | 98.42 | 96.13 | 144,800 |
May 15, 2023 | 99.89 | 100.64 | 98.47 | 99.70 | 97.38 | 124,700 |
May 12, 2023 | 100.53 | 101.06 | 97.09 | 98.67 | 96.37 | 170,600 |
May 11, 2023 | 102.57 | 102.76 | 99.89 | 100.38 | 98.04 | 262,100 |
May 10, 2023 | 106.99 | 106.99 | 101.72 | 103.62 | 101.21 | 153,300 |
May 9, 2023 | 103.70 | 105.95 | 102.77 | 104.72 | 102.28 | 131,700 |
May 8, 2023 | 107.25 | 107.25 | 103.24 | 104.57 | 102.14 | 153,300 |
May 5, 2023 | 104.68 | 108.80 | 104.68 | 106.85 | 104.36 | 222,200 |
May 4, 2023 | 109.00 | 110.00 | 101.42 | 102.67 | 100.28 | 281,500 |
May 3, 2023 | 106.49 | 114.35 | 106.25 | 109.03 | 106.49 | 428,100 |
May 2, 2023 | 97.29 | 99.58 | 96.61 | 97.53 | 95.26 | 301,100 |
May 1, 2023 | 99.65 | 100.87 | 96.58 | 98.01 | 95.73 | 389,300 |
Apr 28, 2023 | 97.41 | 104.84 | 97.40 | 103.91 | 101.49 | 249,800 |
Apr 27, 2023 | 97.50 | 98.64 | 95.61 | 97.55 | 95.28 | 367,000 |
Apr 26, 2023 | 99.81 | 101.80 | 97.03 | 97.50 | 95.23 | 146,000 |
Related Tickers
ULCC Frontier Group Holdings, Inc.
6.25
-1.73%
SNCY Sun Country Airlines Holdings, Inc.
14.15
-0.98%
SKYW SkyWest, Inc.
73.14
+2.51%
HA Hawaiian Holdings, Inc.
12.12
-2.42%
CPA Copa Holdings, S.A.
99.14
+1.06%
RYAAY Ryanair Holdings plc
140.00
+1.19%
ALK Alaska Air Group, Inc.
44.55
+0.72%
MESA Mesa Air Group, Inc.
0.9285
+3.14%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.78
+1.15%
SAVE Spirit Airlines, Inc.
3.5400
-3.80%