Indicators

Allegiant Travel Com (NQ: ALGT )

56.04 +0.41 (+0.74%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	244.07	250.40	237.85	246.32	98,082	+3.40(+1.40%)
Feb 25, 2021	253.89	253.95	238.81	242.92	110,495	-8.07(-3.21%)
Feb 24, 2021	240.74	253.94	238.06	250.99	207,105	+12.08(+5.06%)
Feb 23, 2021	243.31	246.87	232.91	238.91	192,689	-2.77(-1.15%)
Feb 22, 2021	237.25	251.02	233.91	241.68	208,037	+4.57(+1.93%)
Feb 19, 2021	224.34	238.29	223.38	237.11	194,014	+12.97(+5.79%)
Feb 18, 2021	217.81	224.55	215.52	224.14	147,865	+5.66(+2.59%)
Feb 17, 2021	207.82	218.77	207.82	218.47	98,614	+8.04(+3.82%)
Feb 16, 2021	211.04	212.37	204.65	210.44	107,865	+0.67(+0.32%)
Feb 12, 2021	210.32	212.11	207.48	209.76	86,615	-0.65(-0.31%)
Feb 11, 2021	208.43	210.59	205.64	210.42	113,332	-0.84(-0.40%)
Feb 10, 2021	205.99	212.06	204.09	211.26	109,340	+4.68(+2.26%)
Feb 09, 2021	205.88	211.92	205.12	206.58	134,632	-0.79(-0.38%)
Feb 08, 2021	209.69	209.69	204.86	207.37	202,530	-1.15(-0.55%)
Feb 05, 2021	211.08	216.03	204.92	208.52	282,575	-5.75(-2.68%)
Feb 04, 2021	195.15	216.10	195.15	214.28	323,224	+25.41(+13.46%)
Feb 03, 2021	184.24	189.10	183.12	188.86	133,465	+5.53(+3.02%)
Feb 02, 2021	183.34	185.31	178.73	183.33	60,677	+3.69(+2.06%)

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.