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 (%)
Jan 31, 2007	25.98	27.67	25.92	26.93	174,730	+0.53(+2.03%)
Jan 30, 2007	26.02	26.57	25.51	26.40	66,503	+0.60(+2.32%)
Jan 29, 2007	26.32	26.32	25.69	25.80	175,530	-0.12(-0.47%)
Jan 26, 2007	26.40	26.53	25.74	25.92	38,086	+0.02(+0.06%)
Jan 25, 2007	26.32	26.32	25.74	25.90	121,229	-0.28(-1.05%)
Jan 24, 2007	25.55	26.52	25.23	26.18	133,571	+0.96(+3.82%)
Jan 23, 2007	23.49	26.22	22.80	25.21	277,361	+1.18(+4.92%)
Jan 22, 2007	23.51	24.10	21.69	24.03	254,479	+0.13(+0.54%)
Jan 19, 2007	24.30	24.30	23.66	23.90	60,947	-0.55(-2.25%)
Jan 18, 2007	24.34	24.72	23.93	24.45	66,345	+0.15(+0.63%)
Jan 17, 2007	24.30	25.03	24.10	24.30	130,648	+0.34(+1.42%)
Jan 16, 2007	23.08	24.23	21.99	23.96	287,703	+1.08(+4.71%)
Jan 12, 2007	22.27	22.92	22.21	22.88	113,866	+0.72(+3.25%)
Jan 11, 2007	21.83	22.23	21.47	22.16	95,148	+0.32(+1.45%)
Jan 10, 2007	21.82	22.14	20.92	21.84	242,587	-0.02(-0.07%)
Jan 09, 2007	22.07	22.19	21.67	21.86	126,900	+0.01(+0.04%)
Jan 08, 2007	22.61	22.61	21.61	21.85	165,460	-0.62(-2.77%)
Jan 05, 2007	22.36	22.56	22.08	22.48	115,623	-0.02(-0.07%)
Jan 04, 2007	22.26	22.98	22.26	22.49	117,522	+0.00(+0.00%)

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.