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 29, 2016	136.32	144.96	135.12	143.18	406,756	+6.87(+5.04%)
Jan 28, 2016	125.81	141.76	120.13	136.31	508,892	-5.11(-3.61%)
Jan 27, 2016	145.13	148.11	140.53	141.42	229,687	-3.30(-2.28%)
Jan 26, 2016	141.95	146.20	141.04	144.72	262,554	+2.86(+2.02%)
Jan 25, 2016	142.55	144.66	140.53	141.86	265,407	-1.36(-0.95%)
Jan 22, 2016	142.68	146.69	139.64	143.22	206,898	+2.11(+1.49%)
Jan 21, 2016	146.38	147.87	137.88	141.11	425,394	-5.20(-3.56%)
Jan 20, 2016	138.50	149.32	136.99	146.31	356,278	+6.95(+4.99%)
Jan 19, 2016	143.08	145.13	136.60	139.36	247,932	-2.29(-1.62%)
Jan 15, 2016	139.68	141.66	141.66	141.66	292,291	-2.28(-1.59%)
Jan 14, 2016	138.68	144.64	135.34	143.94	303,736	+5.11(+3.68%)
Jan 13, 2016	144.23	144.23	137.18	138.83	354,330	-5.04(-3.50%)
Jan 12, 2016	142.92	145.98	141.46	143.87	295,334	+1.64(+1.15%)
Jan 11, 2016	133.17	142.68	133.00	142.23	289,604	+10.47(+7.95%)
Jan 08, 2016	132.93	137.42	131.60	131.75	431,009	-2.56(-1.91%)
Jan 07, 2016	139.05	141.38	134.11	134.31	347,249	-6.70(-4.75%)
Jan 06, 2016	141.87	145.55	140.95	141.01	252,653	-2.57(-1.79%)
Jan 05, 2016	144.33	146.71	141.96	143.58	255,915	-0.12(-0.08%)

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.