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 (%)
Dec 31, 2012	61.41	63.18	61.33	62.01	157,038	+0.86(+1.41%)
Dec 28, 2012	60.88	61.68	60.88	61.15	113,314	+0.08(+0.12%)
Dec 27, 2012	62.26	62.49	60.07	61.07	121,074	-0.99(-1.59%)
Dec 26, 2012	65.33	65.88	61.60	62.06	226,656	-3.27(-5.01%)
Dec 24, 2012	64.34	65.44	63.71	65.33	88,931	+1.20(+1.87%)
Dec 21, 2012	64.25	64.72	63.13	64.13	219,296	-0.35(-0.54%)
Dec 20, 2012	64.41	64.60	64.11	64.48	111,608	-0.10(-0.16%)
Dec 19, 2012	63.95	65.26	63.71	64.58	96,581	+0.79(+1.25%)
Dec 18, 2012	62.86	64.27	62.78	63.78	129,487	+0.79(+1.26%)
Dec 17, 2012	63.34	63.37	62.48	62.99	113,391	+0.45(+0.72%)
Dec 14, 2012	62.27	63.14	62.27	62.54	130,858	+0.05(+0.08%)
Dec 13, 2012	62.35	63.36	62.31	62.49	101,665	+0.34(+0.54%)
Dec 12, 2012	61.62	62.79	61.20	62.15	177,064	+0.54(+0.88%)
Dec 11, 2012	61.42	61.88	61.22	61.61	200,449	+0.10(+0.16%)
Dec 10, 2012	61.68	61.96	61.12	61.51	135,494	-0.38(-0.61%)
Dec 07, 2012	63.37	63.37	61.21	61.89	213,470	-1.44(-2.28%)
Dec 06, 2012	62.18	63.37	62.18	63.34	79,386	+0.99(+1.59%)
Dec 05, 2012	63.11	63.27	61.79	62.35	67,083	-0.50(-0.79%)

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.