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 30, 2015	157.22	161.70	153.86	159.33	342,506	+0.51(+0.32%)
Jan 29, 2015	156.01	159.06	152.57	158.82	266,588	+3.59(+2.31%)
Jan 28, 2015	161.22	162.87	154.44	155.23	289,243	-5.11(-3.19%)
Jan 27, 2015	154.86	160.78	153.38	160.34	249,229	+4.47(+2.87%)
Jan 26, 2015	153.17	156.00	151.86	155.86	161,367	+2.69(+1.76%)
Jan 23, 2015	152.76	153.45	151.19	153.17	162,750	+0.38(+0.25%)
Jan 22, 2015	152.04	154.32	151.41	152.79	229,351	+2.36(+1.57%)
Jan 21, 2015	150.17	153.40	147.75	150.43	262,071	+0.01(+0.01%)
Jan 20, 2015	144.50	150.64	144.50	150.42	209,288	+6.96(+4.85%)
Jan 16, 2015	141.28	143.83	139.84	143.46	195,634	+2.18(+1.54%)
Jan 15, 2015	139.81	143.91	137.86	141.28	283,848	+4.11(+2.99%)
Jan 14, 2015	137.83	140.81	134.86	137.18	202,130	-1.96(-1.41%)
Jan 13, 2015	137.35	143.46	136.68	139.14	213,392	+3.46(+2.55%)
Jan 12, 2015	136.81	137.78	135.36	135.67	162,548	-0.66(-0.48%)
Jan 09, 2015	136.87	138.49	135.21	136.33	206,256	-0.16(-0.12%)
Jan 08, 2015	133.07	138.16	133.07	136.49	285,453	+4.67(+3.54%)
Jan 07, 2015	130.52	131.93	128.19	131.82	180,602	+1.88(+1.45%)
Jan 06, 2015	131.39	131.46	127.02	129.94	197,044	-0.69(-0.53%)
Jan 05, 2015	131.59	132.10	129.54	130.64	182,717	-1.08(-0.82%)

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.