Indicators

Allegiant Travel Com (NQ: ALGT )

52.98 -1.78 (-3.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	39.25	39.25	38.01	38.26	232,204	-0.58(-1.48%)
Jan 28, 2011	40.90	40.96	38.69	38.83	320,940	-2.15(-5.25%)
Jan 27, 2011	39.60	41.06	39.54	40.99	163,739	+1.41(+3.57%)
Jan 26, 2011	38.22	39.65	37.90	39.57	224,177	+1.61(+4.24%)
Jan 25, 2011	38.93	38.93	37.93	37.96	206,241	-1.03(-2.64%)
Jan 24, 2011	39.32	39.94	38.88	38.99	193,109	-0.39(-1.00%)
Jan 21, 2011	39.03	39.43	38.67	39.38	154,757	+0.64(+1.65%)
Jan 20, 2011	38.96	39.00	37.96	38.74	112,482	-0.34(-0.86%)
Jan 19, 2011	38.91	39.34	38.70	39.08	142,283	+0.22(+0.57%)
Jan 18, 2011	39.69	39.69	38.65	38.86	129,010	-0.97(-2.44%)
Jan 14, 2011	39.58	39.97	39.31	39.83	136,579	+0.35(+0.87%)
Jan 13, 2011	39.45	39.62	39.26	39.48	120,380	+0.09(+0.23%)
Jan 12, 2011	38.63	39.42	38.63	39.39	135,284	+0.78(+2.02%)
Jan 11, 2011	40.65	40.65	38.27	38.61	409,595	-2.06(-5.05%)
Jan 10, 2011	41.36	41.42	40.43	40.67	197,047	-0.90(-2.18%)
Jan 07, 2011	41.68	42.21	41.13	41.57	101,800	+0.00(+0.00%)
Jan 06, 2011	42.54	42.94	41.47	41.57	109,877	-0.97(-2.28%)
Jan 05, 2011	42.23	43.03	41.86	42.54	394,484	+0.41(+0.98%)
Jan 04, 2011	42.04	42.33	41.11	42.13	206,550	+0.34(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.