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 (%)
Jun 28, 2019	134.37	138.33	133.67	136.75	173,035	+3.06(+2.29%)
Jun 27, 2019	131.52	134.37	131.15	133.69	142,369	+2.75(+2.10%)
Jun 26, 2019	128.64	131.35	127.52	130.94	132,514	+2.75(+2.15%)
Jun 25, 2019	128.97	130.19	127.53	128.19	160,915	-0.31(-0.24%)
Jun 24, 2019	128.88	129.82	127.34	128.49	93,191	-0.27(-0.21%)
Jun 21, 2019	131.57	131.85	128.52	128.76	186,676	-4.19(-3.15%)
Jun 20, 2019	136.67	137.23	132.57	132.95	104,171	-3.03(-2.23%)
Jun 19, 2019	135.72	136.19	133.63	135.98	74,519	+0.28(+0.21%)
Jun 18, 2019	135.76	138.25	135.31	135.70	265,646	+0.75(+0.56%)
Jun 17, 2019	135.17	136.71	133.95	134.94	138,152	-0.37(-0.27%)
Jun 14, 2019	138.94	140.37	134.57	135.31	100,631	-3.79(-2.73%)
Jun 13, 2019	136.93	141.70	136.72	139.11	176,863	+2.65(+1.94%)
Jun 12, 2019	135.32	137.04	133.74	136.46	98,762	+1.17(+0.86%)
Jun 11, 2019	135.86	137.42	134.26	135.29	97,002	+0.26(+0.19%)
Jun 10, 2019	135.39	137.39	134.44	135.03	119,706	+0.04(+0.03%)
Jun 07, 2019	135.41	137.43	134.40	135.00	77,924	-0.01(-0.01%)
Jun 06, 2019	136.63	136.63	133.07	135.01	108,445	-1.65(-1.21%)
Jun 05, 2019	135.98	137.79	135.18	136.66	89,497	+1.11(+0.82%)
Jun 04, 2019	133.00	136.87	133.00	135.55	78,765	+3.69(+2.80%)

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.