Indicators

Allegiant Travel Com (NQ: ALGT )

57.04 -0.95 (-1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	182.40	182.40	174.50	177.27	84,260	-6.18(-3.37%)
Jan 28, 2021	179.43	185.65	179.43	183.45	123,419	+8.61(+4.93%)
Jan 27, 2021	179.76	182.17	172.41	174.84	142,294	-8.77(-4.78%)
Jan 26, 2021	186.44	188.25	183.25	183.61	69,237	-0.65(-0.35%)
Jan 25, 2021	185.46	185.46	179.73	184.25	87,964	-2.72(-1.45%)
Jan 22, 2021	182.32	187.79	180.69	186.97	87,229	+1.14(+0.62%)
Jan 21, 2021	186.49	187.23	181.77	185.82	114,946	-1.03(-0.55%)
Jan 20, 2021	182.16	187.35	182.16	186.86	92,228	+6.02(+3.33%)
Jan 19, 2021	183.36	186.11	177.32	180.84	165,027	-0.73(-0.40%)
Jan 15, 2021	188.24	188.28	181.13	181.57	147,225	-9.97(-5.21%)
Jan 14, 2021	185.47	192.54	185.08	191.55	170,792	+8.23(+4.49%)
Jan 13, 2021	182.11	183.43	177.99	183.31	124,895	+0.27(+0.15%)
Jan 12, 2021	182.87	185.16	180.86	183.04	91,232	+1.67(+0.92%)
Jan 11, 2021	182.00	185.06	180.04	181.37	126,086	-1.20(-0.66%)
Jan 08, 2021	184.71	185.54	179.10	182.57	126,646	-3.53(-1.89%)
Jan 07, 2021	184.54	187.95	182.74	186.10	105,112	+1.96(+1.07%)
Jan 06, 2021	177.46	185.77	170.93	184.13	161,297	+8.56(+4.87%)
Jan 05, 2021	168.89	177.41	168.89	175.58	111,105	+4.90(+2.87%)

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.