Allegiant Travel Co (AGH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 47.80 | 47.80 | 47.20 | 46.40 | 46.40 | - |
| 25 June 2024 | 47.80 | 47.80 | 47.20 | 47.20 | 47.20 | - |
| 24 June 2024 | 47.80 | 49.20 | 47.80 | 47.80 | 47.80 | - |
| 21 June 2024 | 47.80 | 49.60 | 47.80 | 49.00 | 49.00 | - |
| 20 June 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 19 June 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | - |
| 18 June 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 17 June 2024 | 47.20 | 48.60 | 47.20 | 48.60 | 48.60 | - |
| 14 June 2024 | 49.60 | 49.60 | 47.40 | 47.40 | 47.40 | - |
| 13 June 2024 | 46.80 | 48.80 | 46.80 | 48.80 | 48.80 | - |
| 12 June 2024 | 48.40 | 50.00 | 48.40 | 50.00 | 50.00 | - |
| 11 June 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 10 June 2024 | 47.40 | 48.60 | 47.40 | 48.60 | 48.60 | - |
| 07 June 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 06 June 2024 | 48.80 | 49.00 | 48.40 | 48.40 | 48.40 | - |
| 05 June 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 June 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 03 June 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 31 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 30 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 29 May 2024 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | - |
| 28 May 2024 | 43.60 | 44.80 | 43.60 | 44.20 | 44.20 | - |
| 27 May 2024 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | - |
| 24 May 2024 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | - |
| 23 May 2024 | 42.00 | 44.20 | 42.00 | 43.60 | 43.60 | - |
| 22 May 2024 | 44.00 | 45.40 | 44.00 | 45.40 | 45.40 | - |
| 21 May 2024 | 46.00 | 46.00 | 44.40 | 44.80 | 44.80 | - |
| 20 May 2024 | 48.40 | 48.40 | 46.60 | 46.60 | 46.60 | - |
| 17 May 2024 | 49.40 | 49.60 | 48.40 | 48.40 | 48.40 | - |
| 16 May 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - |
| 15 May 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | - |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 May 2024 | 0.6 Dividend | |||||
| 13 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.80 | - |
| 10 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.39 | - |
| 09 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.60 | - |
| 08 May 2024 | 47.80 | 49.20 | 47.80 | 49.20 | 48.59 | - |
| 07 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.86 | - |
| 06 May 2024 | 49.00 | 51.00 | 49.00 | 51.00 | 50.37 | - |
| 03 May 2024 | 49.00 | 51.00 | 49.00 | 51.00 | 50.37 | - |
| 02 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.22 | - |
| 30 Apr 2024 | 51.50 | 51.50 | 50.50 | 50.50 | 49.87 | - |
| 29 Apr 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 51.36 | - |
| 26 Apr 2024 | 52.50 | 53.50 | 52.50 | 52.50 | 51.85 | - |
| 25 Apr 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 51.85 | - |
| 24 Apr 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 54.32 | - |
| 23 Apr 2024 | 55.50 | 57.50 | 55.50 | 57.50 | 56.79 | - |
| 22 Apr 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 57.28 | - |
| 19 Apr 2024 | 55.50 | 58.00 | 55.50 | 57.50 | 56.79 | - |
| 18 Apr 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 56.79 | - |
| 17 Apr 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 56.79 | - |
| 16 Apr 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 55.80 | - |
| 15 Apr 2024 | 56.50 | 57.00 | 56.00 | 56.50 | 55.80 | - |
| 12 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.29 | - |
| 11 Apr 2024 | 56.50 | 58.50 | 56.00 | 58.50 | 57.77 | - |
| 10 Apr 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 56.29 | - |
| 09 Apr 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 59.26 | - |
| 08 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.79 | - |
| 05 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.76 | - |
| 04 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.75 | - |
| 03 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.74 | - |
| 02 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.21 | - |
| 28 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.14 | - |
| 27 Mar 2024 | 66.50 | 69.50 | 66.50 | 69.50 | 68.64 | - |
| 26 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.17 | - |
| 25 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.22 | - |
| 22 Mar 2024 | 64.50 | 66.50 | 64.50 | 66.50 | 65.68 | - |
| 21 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.23 | - |
| 20 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.77 | - |
| 19 Mar 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 61.23 | - |
| 18 Mar 2024 | 60.00 | 62.00 | 60.00 | 61.50 | 60.74 | - |
| 15 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.26 | - |
| 14 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.22 | - |
| 13 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.26 | - |
| 12 Mar 2024 | 63.50 | 64.50 | 63.50 | 63.50 | 62.71 | - |
| 11 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.71 | - |
| 08 Mar 2024 | 65.50 | 66.50 | 65.50 | 66.00 | 65.18 | - |
| 07 Mar 2024 | 63.50 | 66.00 | 63.50 | 66.00 | 65.18 | - |
| 06 Mar 2024 | 65.50 | 67.50 | 65.50 | 67.00 | 66.17 | - |
| 05 Mar 2024 | 66.50 | 67.00 | 66.50 | 66.50 | 65.68 | - |
| 04 Mar 2024 | 65.50 | 66.50 | 65.00 | 66.50 | 65.68 | - |
| 01 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.18 | - |
| 29 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.66 | - |
| 28 Feb 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 66.66 | - |
| 27 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.16 | - |
| 26 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.65 | - |
| 23 Feb 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.12 | - |
| 22 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.63 | - |
| 21 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.59 | - |
| 20 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.61 | - |
| 19 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.11 | - |
| 16 Feb 2024 | 75.50 | 75.50 | 73.50 | 74.50 | 73.58 | - |
| 15 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.60 | - |
| 14 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.64 | - |
| 14 Feb 2024 | 0.6 Dividend | |||||
| 13 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.02 | - |
| 12 Feb 2024 | 71.50 | 73.50 | 71.50 | 73.50 | 71.98 | - |
| 09 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.59 | - |
| 08 Feb 2024 | 69.50 | 71.50 | 69.50 | 71.50 | 70.02 | - |
| 07 Feb 2024 | 67.50 | 70.50 | 67.50 | 70.50 | 69.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.