Indicators

Allegiant Travel Com (NQ: ALGT )

53.31 -0.58 (-1.08%)

Streaming Delayed Price Updated: 11:18 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	137.76	146.49	136.54	144.69	402,512	+6.94(+5.04%)
Jan 28, 2016	127.14	143.26	121.40	137.75	503,582	-5.17(-3.62%)
Jan 27, 2016	146.67	149.67	142.01	142.91	227,290	-3.34(-2.28%)
Jan 26, 2016	143.45	147.74	142.53	146.25	259,814	+2.90(+2.02%)
Jan 25, 2016	144.05	146.19	142.01	143.36	262,638	-1.37(-0.95%)
Jan 22, 2016	144.19	148.23	141.11	144.73	204,739	+2.13(+1.49%)
Jan 21, 2016	147.93	149.43	139.34	142.60	420,955	-5.26(-3.56%)
Jan 20, 2016	139.96	150.89	138.44	147.86	352,560	+7.02(+4.99%)
Jan 19, 2016	144.59	146.66	138.05	140.83	245,344	-2.32(-1.62%)
Jan 15, 2016	141.16	143.15	143.15	143.15	289,241	-2.31(-1.59%)
Jan 14, 2016	140.14	146.17	136.76	145.46	300,566	+5.17(+3.68%)
Jan 13, 2016	145.75	145.75	138.62	140.29	350,632	-5.09(-3.50%)
Jan 12, 2016	144.43	147.52	142.95	145.38	292,252	+1.66(+1.15%)
Jan 11, 2016	134.57	144.19	134.40	143.73	286,582	+10.59(+7.95%)
Jan 08, 2016	134.33	138.87	132.99	133.14	426,512	-2.59(-1.91%)
Jan 07, 2016	140.52	142.87	135.52	135.73	343,625	-6.77(-4.75%)
Jan 06, 2016	143.37	147.08	142.44	142.50	250,017	-2.60(-1.79%)
Jan 05, 2016	145.85	148.26	143.46	145.10	253,244	-0.12(-0.08%)

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.