Indicators

Allegiant Travel Com (NQ: ALGT )

55.63 +1.26 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	45.86	45.90	45.16	45.66	117,939	+0.02(+0.05%)
Jan 30, 2012	45.34	46.26	45.34	45.64	86,299	-0.02(-0.05%)
Jan 27, 2012	45.59	46.39	45.49	45.66	154,126	+0.03(+0.07%)
Jan 26, 2012	45.69	45.97	45.31	45.63	82,828	+0.24(+0.53%)
Jan 25, 2012	44.95	46.00	44.95	45.39	247,997	+0.59(+1.32%)
Jan 24, 2012	43.69	44.85	43.69	44.80	105,127	+0.89(+2.02%)
Jan 23, 2012	44.92	44.92	43.44	43.91	67,151	-0.91(-2.02%)
Jan 20, 2012	44.71	45.60	44.71	44.82	82,468	+0.13(+0.30%)
Jan 19, 2012	43.88	44.92	43.70	44.68	259,689	+0.89(+2.03%)
Jan 18, 2012	43.69	44.04	42.83	43.79	91,956	+0.12(+0.27%)
Jan 17, 2012	44.06	44.30	43.54	43.68	67,537	-0.35(-0.79%)
Jan 13, 2012	43.60	44.11	43.60	44.03	82,660	-0.05(-0.11%)
Jan 12, 2012	44.36	44.36	43.69	44.08	64,901	-0.37(-0.82%)
Jan 11, 2012	44.26	44.66	43.86	44.44	73,227	+0.19(+0.43%)
Jan 10, 2012	44.67	45.01	44.08	44.25	129,730	-0.61(-1.37%)
Jan 09, 2012	45.27	45.56	44.63	44.87	76,294	-0.35(-0.77%)
Jan 06, 2012	44.82	45.77	44.82	45.21	111,734	+0.27(+0.59%)
Jan 05, 2012	44.74	45.16	43.98	44.95	68,492	+0.12(+0.28%)

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.