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, 2012	45.38	45.42	44.69	45.19	119,183	+0.02(+0.05%)
Jan 30, 2012	44.87	45.78	44.87	45.16	87,209	-0.02(-0.05%)
Jan 27, 2012	45.11	45.91	45.01	45.19	155,751	+0.03(+0.07%)
Jan 26, 2012	45.21	45.49	44.84	45.15	83,702	+0.24(+0.53%)
Jan 25, 2012	44.48	45.52	44.48	44.92	250,612	+0.58(+1.32%)
Jan 24, 2012	43.23	44.38	43.23	44.33	106,235	+0.88(+2.02%)
Jan 23, 2012	44.45	44.45	42.98	43.45	67,859	-0.90(-2.02%)
Jan 20, 2012	44.24	45.12	44.24	44.35	83,338	+0.13(+0.30%)
Jan 19, 2012	43.42	44.45	43.25	44.22	262,427	+0.88(+2.03%)
Jan 18, 2012	43.24	43.58	42.38	43.34	92,925	+0.12(+0.27%)
Jan 17, 2012	43.60	43.84	43.08	43.22	68,250	-0.35(-0.79%)
Jan 13, 2012	43.15	43.65	43.15	43.57	83,531	-0.05(-0.11%)
Jan 12, 2012	43.90	43.90	43.24	43.62	65,585	-0.36(-0.82%)
Jan 11, 2012	43.80	44.19	43.40	43.98	73,999	+0.19(+0.43%)
Jan 10, 2012	44.20	44.54	43.62	43.79	131,098	-0.61(-1.37%)
Jan 09, 2012	44.80	45.09	44.17	44.40	77,098	-0.35(-0.77%)
Jan 06, 2012	44.36	45.29	44.36	44.74	112,913	+0.26(+0.59%)
Jan 05, 2012	44.27	44.69	43.53	44.48	69,214	+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.