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 (%)
Feb 27, 2015	161.48	163.89	160.04	161.39	157,636	-0.82(-0.50%)
Feb 26, 2015	159.93	162.47	158.71	162.21	104,679	+2.71(+1.70%)
Feb 25, 2015	166.66	166.66	158.97	159.50	118,567	-6.26(-3.78%)
Feb 24, 2015	162.91	165.95	162.32	165.76	105,333	+2.03(+1.24%)
Feb 23, 2015	163.15	165.24	160.50	163.73	158,639	+1.31(+0.81%)
Feb 20, 2015	159.33	162.59	158.29	162.42	107,145	+3.73(+2.35%)
Feb 19, 2015	157.44	159.74	157.03	158.69	173,517	+3.37(+2.17%)
Feb 18, 2015	153.64	155.38	152.17	155.33	167,567	+1.69(+1.10%)
Feb 17, 2015	156.37	158.21	152.73	153.64	129,541	-3.18(-2.03%)
Feb 13, 2015	159.78	156.82	156.82	156.82	149,042	-3.58(-2.23%)
Feb 12, 2015	161.33	161.80	157.65	160.40	127,704	+0.85(+0.53%)
Feb 11, 2015	157.38	160.36	156.45	159.55	147,597	+2.17(+1.38%)
Feb 10, 2015	155.32	158.21	154.90	157.38	133,946	+3.29(+2.13%)
Feb 09, 2015	154.56	155.26	152.17	154.09	97,351	-1.43(-0.92%)
Feb 06, 2015	155.50	158.21	154.29	155.52	164,378	-0.70(-0.45%)
Feb 05, 2015	158.15	158.17	153.91	156.22	168,994	-1.11(-0.70%)
Feb 04, 2015	152.94	158.38	152.79	157.33	191,429	+4.54(+2.97%)
Feb 03, 2015	157.74	158.83	152.44	152.79	305,030	-5.19(-3.28%)

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.