Indicators

Allegiant Travel Com (NQ: ALGT )

53.89 -2.37 (-4.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	96.28	97.31	94.07	95.54	302,949	-0.22(-0.23%)
Dec 28, 2018	97.56	98.15	94.58	95.76	440,892	-1.22(-1.26%)
Dec 27, 2018	99.25	99.96	93.62	96.98	372,035	-2.27(-2.29%)
Dec 26, 2018	99.59	100.86	96.87	99.25	542,678	-0.34(-0.34%)
Dec 24, 2018	100.64	102.42	99.59	99.59	121,263	-1.33(-1.31%)
Dec 21, 2018	105.15	106.43	100.77	100.92	726,323	-5.68(-5.33%)
Dec 20, 2018	109.58	110.35	104.76	106.60	214,600	-3.16(-2.88%)
Dec 19, 2018	112.80	114.00	109.22	109.75	210,239	-3.26(-2.88%)
Dec 18, 2018	112.58	115.44	111.59	113.01	176,243	+1.75(+1.58%)
Dec 17, 2018	112.08	113.81	108.95	111.26	253,618	-1.65(-1.46%)
Dec 14, 2018	114.62	117.06	112.82	112.91	152,523	-2.29(-1.99%)
Dec 13, 2018	119.88	119.88	114.28	115.20	150,869	-4.59(-3.83%)
Dec 12, 2018	120.62	121.35	117.89	119.78	179,639	+0.51(+0.42%)
Dec 11, 2018	120.49	121.43	118.04	119.28	111,648	-0.20(-0.17%)
Dec 10, 2018	121.29	121.29	116.73	119.48	263,226	-0.94(-0.78%)
Dec 07, 2018	127.63	129.15	120.28	120.42	167,944	-8.40(-6.52%)
Dec 06, 2018	123.81	128.94	122.43	128.82	385,446	+8.22(+6.81%)
Dec 04, 2018	126.52	128.69	120.05	120.60	320,782	-6.84(-5.36%)

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.