Allegiant Travel Company (ALGT) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	70.48	71.28	66.41	66.98	-4.86%	429,000
2026-10-15	67.02	70.99	66.63	70.40	+5.23%	500,000
2026-10-14	70.55	71.68	65.46	66.90	-7.52%	672,300
2026-10-13	76.41	76.41	71.30	72.34	-3.03%	342,900
2026-10-12	75.05	76.79	74.52	74.60	-2.39%	239,400
2026-10-09	75.48	76.93	74.13	76.43	+0.01%	307,100
2026-10-08	75.13	77.09	74.12	76.42	+0.18%	621,700
2026-10-07	75.60	77.16	74.83	76.28	-1.62%	384,300
2026-10-06	77.47	79.80	76.00	77.54	+3.19%	446,200
2026-10-05	77.02	77.75	74.71	75.14	-3.18%	417,500
2026-10-02	78.55	78.70	75.83	77.61	+2.85%	466,700
2026-10-01	75.49	77.33	74.45	75.46	-0.44%	519,400
2026-09-30	77.86	77.86	74.33	75.79	-1.61%	491,600
2026-09-29	77.76	77.90	75.33	77.03	+0.63%	464,400
2026-09-28	77.14	78.55	75.05	76.55	-3.21%	416,400
2026-09-25	78.09	79.94	76.28	79.09	+2.93%	459,200
2026-09-24	76.26	77.94	74.78	76.84	-0.54%	511,500
2026-09-23	80.55	80.92	76.83	77.26	-5.39%	485,400
2026-09-22	83.42	85.00	81.04	81.66	+1.45%	401,200
2026-09-21	79.93	81.06	78.16	80.49	+2.98%	422,300
2026-09-18	78.71	79.57	77.76	78.16	-1.23%	812,100
2026-09-17	80.25	82.25	79.07	79.13	+0.62%	424,000
2026-09-16	79.39	81.99	76.00	78.64	+0.61%	650,400
2026-09-15	78.79	78.86	76.84	78.16	-0.43%	497,500
2026-09-14	76.73	79.58	76.05	78.50	+0.29%	636,900
2026-09-11	77.40	78.97	76.17	78.27	+2.89%	606,300
2026-09-10	74.68	77.73	74.34	76.07	-0.65%	536,300
2026-09-09	74.74	77.13	74.52	76.57	+0.67%	379,200
2026-09-08	77.56	78.40	75.80	76.06	-2.69%	419,800
2026-09-04	75.74	78.89	75.74	78.16	+3.03%	367,400
2026-09-03	75.32	76.40	73.76	75.86	+1.44%	588,300
2026-09-02	73.69	76.85	73.50	74.78	+3.27%	470,800
2026-09-01	74.82	75.59	72.17	72.41	-4.79%	529,900
2026-08-31	77.13	77.75	75.60	76.05	-3.66%	518,500
2026-08-28	80.89	81.85	78.76	78.94	-1.71%	320,200
2026-08-27	81.99	82.76	80.25	80.31	-2.77%	332,800
2026-08-26	83.03	84.12	82.23	82.60	+0.34%	553,900
2026-08-25	85.46	85.75	80.81	82.32	+0.85%	485,666
2026-08-24	84.34	85.02	80.22	81.63	-0.27%	843,828
2026-08-21	78.46	82.00	77.95	81.85	+7.12%	803,800
2026-08-20	76.59	76.97	73.99	76.41	-2.13%	753,700
2026-08-19	81.65	82.53	77.69	78.07	-4.44%	631,700
2026-08-18	82.81	83.61	81.57	81.70	-3.08%	453,200
2026-08-17	84.69	86.92	84.15	84.30	-1.69%	529,600
2026-08-14	85.21	87.42	84.14	85.75	-0.81%	348,300
2026-08-13	86.10	88.27	84.53	86.45	+2.38%	558,700
2026-08-12	89.00	89.88	84.38	84.44	-4.41%	615,500
2026-08-11	89.54	91.12	88.20	88.34	-1.34%	582,000
2026-08-10	93.22	93.90	89.29	89.54	-6.35%	543,700
2026-08-07	96.23	98.03	94.26	95.61	-1.61%	538,300
2026-08-06	101.98	103.80	97.10	97.17	-6.56%	471,500
2026-08-05	96.30	108.61	95.71	103.99	-1.05%	757,700
2026-08-04	106.64	108.23	104.58	105.09	+1.56%	444,600
2026-08-03	102.07	105.91	101.61	103.48	+5.51%	494,800
2026-07-31	99.05	100.10	97.02	98.08	-0.94%	366,900
2026-07-30	98.04	99.17	96.56	99.01	+3.47%	392,500
2026-07-29	97.28	100.14	95.36	95.69	-5.80%	520,900
2026-07-28	100.38	103.00	97.17	101.58	+2.46%	562,600
2026-07-27	100.95	103.35	98.55	99.14	+1.08%	492,400
2026-07-24	95.87	101.13	94.93	98.08	+3.81%	355,100
2026-07-23	94.46	95.25	90.71	94.48	-3.87%	577,400
2026-07-22	99.30	100.60	97.28	98.28	-3.03%	359,600
2026-07-21	101.79	103.78	100.83	101.35	-0.80%	373,100
2026-07-20	102.09	102.86	99.78	102.17	+1.26%	340,100
2026-07-17	102.02	104.70	100.00	100.90	-4.28%	394,400
2026-07-16	104.78	109.67	103.97	105.41	-2.17%	454,500
2026-07-15	104.50	108.57	104.44	107.75	+3.32%	443,700
2026-07-14	108.17	108.46	104.02	104.29	-2.43%	457,800
2026-07-13	110.23	111.13	106.06	106.89	-3.72%	521,500
2026-07-10	113.23	113.67	109.33	111.02	-3.17%	365,700
2026-07-09	110.78	115.16	109.70	114.65	+5.90%	376,700
2026-07-08	110.00	110.70	103.70	108.26	-2.59%	635,700
2026-07-07	119.80	119.80	110.01	111.14	-3.87%	544,800
2026-07-06	120.47	122.56	114.63	115.62	-2.57%	508,600
2026-07-02	120.01	123.63	115.42	118.67	-0.41%	615,100
2026-07-01	119.88	123.12	118.30	119.16	+1.33%	707,800
2026-06-30	115.70	120.42	115.10	117.60	+2.98%	904,200
2026-06-29	115.93	117.06	111.85	114.20	-1.64%	886,300
2026-06-26	111.09	117.14	110.44	116.10	+5.50%	2,016,900
2026-06-25	108.05	114.02	107.88	110.05	+2.54%	928,900
2026-06-24	105.00	107.88	104.74	107.32	+3.65%	694,300
2026-06-23	98.86	104.85	98.86	103.54	+1.33%	400,200
2026-06-22	100.05	104.07	98.60	102.18	+1.41%	487,100
2026-06-18	98.66	102.56	98.32	100.76	+5.08%	754,300
2026-06-17	98.00	101.34	95.78	95.89	-0.03%	564,500
2026-06-16	96.79	99.76	95.13	95.92	+0.71%	386,800
2026-06-15	98.15	101.54	94.71	95.24	+3.99%	742,200
2026-06-12	88.36	93.07	86.96	91.59	+6.45%	661,200
2026-06-11	80.00	86.41	80.00	86.04	+7.35%	871,300
2026-06-10	85.39	85.99	80.01	80.15	-7.54%	382,300
2026-06-09	85.18	88.96	81.89	86.69	+5.32%	666,800
2026-06-08	84.11	85.42	82.04	82.31	-2.15%	458,400
2026-06-05	83.85	85.31	82.68	84.12	-0.41%	610,300
2026-06-04	84.76	86.10	83.79	84.47	+1.80%	461,800
2026-06-03	86.15	86.24	82.62	82.98	-5.35%	554,200
2026-06-02	90.70	90.70	87.02	87.67	-1.67%	486,100
2026-06-01	88.79	89.99	85.02	89.16	-2.67%	629,900
2026-05-29	90.73	93.68	89.87	91.61	+0.97%	528,600
2026-05-28	88.43	92.64	88.38	90.73	-0.30%	447,900
2026-05-27	89.11	92.71	89.11	91.00	+4.36%	620,200
2026-05-26	82.75	88.22	82.75	87.20	+8.58%	651,400
2026-05-22	81.78	83.44	80.04	80.31	-1.33%	408,800
2026-05-21	75.39	81.58	73.67	81.39	+5.58%	727,700
2026-05-20	70.20	78.14	69.64	77.09	+10.33%	767,700
2026-05-19	74.02	74.02	69.71	69.87	-6.42%	1,084,900
2026-05-18	75.13	78.42	73.50	74.66	-0.32%	651,400
2026-05-15	78.18	78.26	74.57	74.90	-6.82%	753,500
2026-05-14	76.66	81.00	76.66	80.38	+6.87%	1,041,600
2026-05-13	76.20	77.33	75.20	75.21	-2.94%	763,600
2026-05-12	78.75	78.92	74.34	77.49	-2.38%	1,073,600
2026-05-11	82.36	82.36	79.31	79.38	-4.40%	590,300
2026-05-08	82.18	83.88	82.18	83.03	+1.03%	459,900
2026-05-07	81.50	85.00	80.60	82.18	+2.62%	751,800
2026-05-06	80.36	82.62	79.00	80.08	+5.72%	483,000
2026-05-05	72.56	76.33	72.56	75.75	+5.25%	465,600
2026-05-04	74.98	75.59	70.28	71.97	-4.07%	508,200
2026-05-01	73.83	80.82	73.83	75.02	-0.82%	1,040,700
2026-04-30	75.51	78.19	75.02	75.64	+1.52%	762,800
2026-04-29	76.51	76.82	73.08	74.51	-4.24%	558,200
2026-04-28	79.27	79.88	76.98	77.81	-1.99%	346,700
2026-04-27	78.94	80.72	78.24	79.39	+0.42%	360,200
2026-04-24	78.63	81.86	78.27	79.06	+0.41%	369,100
2026-04-23	81.17	82.62	77.67	78.74	-2.37%	605,800
2026-04-22	85.73	85.83	80.12	80.65	-5.75%	525,500
2026-04-21	89.90	91.65	85.14	85.57	-5.29%	417,000
2026-04-20	91.08	92.17	88.97	90.35	-1.57%	419,200
2026-04-17	89.79	95.72	89.20	91.79	+8.96%	666,300
2026-04-16	88.75	89.82	83.96	84.24	-4.53%	640,200
2026-04-15	89.39	90.24	87.67	88.24	-1.79%	317,400
2026-04-14	87.32	91.86	86.95	89.85	+5.41%	525,000
2026-04-13	82.94	85.30	81.67	85.24	-0.40%	322,200
2026-04-10	87.07	88.15	84.75	85.58	-1.50%	183,500
2026-04-09	85.43	88.12	83.98	86.88	+0.40%	493,500
2026-04-08	90.68	94.64	85.00	86.53	+7.17%	972,900
2026-04-07	79.38	81.30	78.22	80.74	-0.30%	430,300
2026-04-06	82.04	82.80	79.50	80.98	-2.25%	430,100
2026-04-02	78.77	83.58	77.92	82.84	-0.34%	433,300
2026-04-01	82.74	86.09	81.33	83.12	+2.57%	442,100
2026-03-31	78.74	82.41	77.15	81.04	+5.85%	423,000
2026-03-30	79.30	80.60	75.99	76.56	-3.58%	369,900
2026-03-27	82.00	83.19	78.25	79.40	-5.40%	360,000
2026-03-26	83.15	85.38	82.76	83.93	-1.13%	192,900
2026-03-25	86.04	88.02	83.53	84.89	+1.49%	400,600
2026-03-24	81.01	84.51	80.04	83.64	+1.58%	273,900
2026-03-23	83.40	83.84	80.33	82.34	+6.87%	511,600
2026-03-20	78.73	79.76	75.93	77.05	-2.75%	506,900
2026-03-19	75.59	79.89	74.47	79.23	+2.64%	298,200
2026-03-18	79.37	80.52	75.98	77.19	-3.51%	522,300
2026-03-17	78.60	81.78	78.27	80.00	+7.15%	570,300
2026-03-16	77.07	77.91	74.22	74.66	-0.51%	619,500
2026-03-13	78.92	78.92	73.86	75.04	-2.62%	540,200
2026-03-12	78.71	80.97	76.69	77.06	-6.20%	596,000
2026-03-11	81.43	83.33	80.41	82.15	-1.91%	395,000
2026-03-10	82.35	87.16	79.97	83.75	+1.54%	784,597
2026-03-09	75.81	82.79	74.08	82.48	+3.75%	740,896
2026-03-06	80.18	82.02	78.17	79.50	-5.50%	423,300
2026-03-05	90.01	90.07	82.22	84.13	-8.64%	874,600
2026-03-04	98.67	99.69	91.45	92.09	-4.00%	618,300
2026-03-03	93.75	97.33	90.28	95.93	-1.82%	612,000
2026-03-02	96.98	101.10	95.31	97.71	-4.35%	438,200
2026-02-27	104.00	104.68	99.42	102.15	-4.08%	417,400
2026-02-26	104.40	108.60	103.83	106.50	+3.66%	378,800
2026-02-25	106.04	106.04	102.12	102.74	-0.92%	273,800
2026-02-24	104.17	106.87	101.65	103.69	+0.00%	427,000
2026-02-23	105.96	107.11	102.89	103.69	-3.65%	453,100
2026-02-20	103.78	107.97	102.16	107.62	+3.30%	338,200
2026-02-19	108.06	108.06	102.29	104.18	-5.08%	385,400
2026-02-18	112.21	115.60	108.29	109.76	-3.75%	440,400
2026-02-17	111.27	115.24	110.54	114.04	+2.46%	436,100
2026-02-13	109.50	113.38	107.00	111.30	+1.85%	465,736
2026-02-12	111.86	113.56	104.11	109.28	-0.05%	695,924
2026-02-11	114.54	116.70	106.32	109.33	-4.38%	580,777
2026-02-10	113.07	115.50	112.06	114.34	+0.36%	437,241
2026-02-09	114.79	118.00	113.49	113.93	-0.75%	777,152
2026-02-06	101.63	117.25	100.86	114.79	+15.46%	1,619,049
2026-02-05	102.28	104.10	97.30	99.42	-0.44%	951,957
2026-02-04	94.33	100.46	94.13	99.86	+7.63%	1,268,140
2026-02-03	92.72	96.21	91.73	92.78	+1.89%	602,313
2026-02-02	88.70	93.24	88.70	91.06	+2.74%	499,395
2026-01-30	89.89	91.25	87.17	88.63	-3.07%	491,926
2026-01-29	88.14	91.45	86.98	91.44	+5.41%	704,789
2026-01-28	87.29	88.63	85.98	86.75	+1.64%	338,571
2026-01-27	86.55	87.09	84.91	85.35	-0.91%	499,449
2026-01-26	87.83	88.98	85.76	86.13	-2.70%	394,837
2026-01-23	88.90	89.89	87.78	88.52	-2.00%	402,070
2026-01-22	91.70	93.61	89.78	90.33	-0.31%	395,418
2026-01-21	90.43	91.61	89.08	90.61	+2.16%	496,285
2026-01-20	90.67	91.75	88.00	88.69	-1.40%	553,250
2026-01-16	88.58	90.44	86.56	89.95	+1.22%	345,677
2026-01-15	86.82	90.13	86.03	88.87	+2.75%	469,556
2026-01-14	86.00	87.16	84.01	86.49	+0.49%	844,191
2026-01-13	86.70	89.75	85.00	86.07	-3.30%	823,702
2026-01-12	90.65	92.00	86.41	89.01	-6.28%	1,911,933
2026-01-09	94.36	96.89	93.31	94.97	+2.70%	413,808
2026-01-08	91.81	94.00	91.81	92.47	-0.52%	318,956
2026-01-07	93.75	95.19	91.40	92.95	-0.27%	251,695
2026-01-06	93.26	94.48	91.02	93.20	+1.32%	363,666
2026-01-05	87.34	92.58	87.34	91.99	+4.52%	388,899
2026-01-02	85.41	88.15	84.45	88.01	+3.21%	287,708
2025-12-31	86.58	86.61	84.70	85.27	-1.86%	187,437
2025-12-30	85.02	87.45	84.12	86.89	+2.65%	231,912
2025-12-29	83.11	84.75	82.84	84.65	-0.01%	225,002
2025-12-26	83.96	85.13	83.80	84.66	+0.02%	169,523
2025-12-24	83.22	85.21	82.10	84.64	+1.67%	107,364
2025-12-23	84.78	85.39	82.94	83.25	-2.53%	225,785
2025-12-22	85.78	86.23	84.49	85.41	+0.32%	270,930
2025-12-19	84.39	86.40	82.94	85.14	-0.70%	475,560
2025-12-18	86.78	87.93	85.24	85.74	+0.29%	221,973
2025-12-17	87.00	89.42	85.21	85.49	-1.97%	268,788
2025-12-16	87.33	90.05	83.17	87.21	-0.63%	356,683
2025-12-15	87.96	88.23	85.47	87.76	+2.21%	387,922
2025-12-12	88.12	93.00	85.83	85.86	+2.02%	655,142
2025-12-11	82.71	84.28	80.81	84.16	+2.01%	307,255
2025-12-10	83.04	85.00	81.47	82.50	-0.10%	364,606
2025-12-09	81.98	83.35	80.70	82.58	+0.41%	202,305
2025-12-08	82.34	83.45	81.22	82.24	-0.48%	334,209
2025-12-05	79.30	83.41	78.52	82.64	+4.03%	218,706
2025-12-04	79.00	80.99	78.19	79.44	-0.59%	252,327
2025-12-03	77.86	80.80	77.83	79.91	+3.12%	324,876
2025-12-02	76.19	79.85	74.44	77.49	+2.08%	385,436
2025-12-01	74.11	77.73	73.70	75.91	-0.12%	345,889
2025-11-28	77.54	77.73	75.25	76.00	-2.04%	162,315
2025-11-26	71.61	78.27	71.61	77.58	+6.99%	490,372
2025-11-25	68.54	74.90	68.54	72.51	+5.92%	481,300
2025-11-24	65.28	68.84	64.61	68.46	+4.60%	320,064
2025-11-21	61.81	66.48	61.60	65.45	+5.96%	408,689
2025-11-20	63.39	64.40	61.36	61.77	-0.21%	229,119
2025-11-19	64.25	64.60	61.71	61.90	-2.83%	233,397
2025-11-18	61.80	64.61	61.57	63.70	+1.24%	330,578
2025-11-17	65.77	65.85	62.02	62.92	-4.61%	286,638
2025-11-14	65.09	66.50	64.16	65.96	-0.83%	289,971
2025-11-13	67.98	70.03	66.35	66.51	-3.71%	246,290
2025-11-12	66.64	69.72	66.61	69.07	+3.46%	305,412
2025-11-11	68.00	69.82	66.33	66.76	-2.28%	327,211
2025-11-10	72.37	72.46	68.12	68.32	-3.63%	278,487
2025-11-07	67.41	71.75	65.67	70.89	+2.87%	369,798
2025-11-06	69.82	71.30	67.20	68.91	-5.04%	399,978
2025-11-05	59.88	72.73	59.03	72.57	+25.06%	1,081,528
2025-11-04	60.90	61.23	57.11	58.03	-6.30%	515,939
2025-11-03	62.18	63.20	60.88	61.93	-0.40%	257,586
2025-10-31	60.58	62.28	60.34	62.18	+1.78%	312,250
2025-10-30	62.25	63.27	60.73	61.09	-2.15%	199,518
2025-10-29	62.31	64.05	61.60	62.43	-1.37%	200,139
2025-10-28	65.00	65.30	62.50	63.30	-3.31%	233,365
2025-10-27	66.61	67.88	65.29	65.47	-1.56%	233,513
2025-10-24	64.79	67.05	64.79	66.51	+2.65%	262,024
2025-10-23	66.55	66.99	64.29	64.79	-2.37%	296,592
2025-10-22	67.89	68.50	66.20	66.36	-2.27%	282,588
2025-10-21	65.21	68.52	65.20	67.90	+3.02%	470,656
2025-10-20	64.00	66.80	63.67	65.91	+3.06%	195,056

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+22.72%). 가장 약한 달: 3월 (-21.36%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.05%
2월-6.34%
3월-21.36%
4월-8.35%
5월+19.29%
6월+15.77%
7월-14.61%
8월+1.85%
9월-0.55%
10월+4.56%
11월+22.72%
12월+12.33%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Allegiant Travel Company (ALGT)의 최근 종가는 얼마입니까?

2026-10-16 기준 66.98. Closelook 데이터 레이크의 일별 가격 기록 기준.

ALGT의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 123.63, 최저 57.11 (2026-10-16 기준).

Allegiant Travel Company이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ALGT의 가장 강한 달은 11월(평균 +22.72%), 가장 약한 달은 3월(평균 -21.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.