Indicators

Allegiant Travel Com (NQ: ALGT )

53.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	29.65	30.29	29.11	29.27	527,695	-0.17(-0.58%)
Jan 29, 2009	30.78	31.09	29.11	29.44	453,982	-1.78(-5.71%)
Jan 28, 2009	28.79	32.19	28.79	31.23	1,143,406	+1.84(+6.27%)
Jan 27, 2009	33.87	34.21	28.89	29.38	1,644,722	-1.65(-5.30%)
Jan 26, 2009	31.10	31.67	30.42	31.03	543,720	-0.34(-1.07%)
Jan 23, 2009	30.96	32.03	30.51	31.37	591,925	+0.04(+0.13%)
Jan 22, 2009	31.10	32.25	30.38	31.32	421,385	-0.47(-1.49%)
Jan 21, 2009	32.40	32.70	30.12	31.80	504,211	-0.02(-0.05%)
Jan 20, 2009	32.75	34.04	31.41	31.82	977,084	-0.34(-1.04%)
Jan 16, 2009	30.57	33.08	30.57	32.15	976,103	+1.66(+5.45%)
Jan 15, 2009	29.83	31.22	27.24	30.49	2,000,726	+0.97(+3.30%)
Jan 14, 2009	30.65	30.69	29.29	29.52	919,236	-0.51(-1.69%)
Jan 13, 2009	32.04	32.04	29.48	30.02	1,506,364	-1.77(-5.56%)
Jan 12, 2009	32.80	33.15	31.60	31.79	604,670	-0.96(-2.92%)
Jan 09, 2009	33.73	33.75	32.74	32.75	417,091	-1.46(-4.26%)
Jan 08, 2009	33.44	34.34	33.20	34.21	760,441	+0.85(+2.55%)
Jan 07, 2009	33.25	33.97	32.89	33.35	1,032,075	-0.01(-0.02%)
Jan 06, 2009	33.26	33.76	32.32	33.36	1,106,664	+0.11(+0.32%)
Jan 05, 2009	34.95	34.98	32.31	33.26	2,097,844	-2.56(-7.15%)

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.