Indicators

Allegiant Travel Com (NQ: ALGT )

49.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	165.21	166.05	162.79	163.17	62,618	-2.33(-1.41%)
Nov 27, 2019	163.95	166.10	162.78	165.50	137,719	+2.40(+1.47%)
Nov 26, 2019	163.35	163.43	161.97	163.10	357,528	+0.22(+0.14%)
Nov 25, 2019	163.43	165.12	162.35	162.88	137,271	+0.19(+0.12%)
Nov 22, 2019	161.50	163.93	160.94	162.68	116,916	+1.85(+1.15%)
Nov 21, 2019	162.21	162.65	160.46	160.83	125,611	-0.87(-0.53%)
Nov 20, 2019	162.82	164.67	161.07	161.69	95,819	-2.22(-1.35%)
Nov 19, 2019	164.08	165.29	162.34	163.91	68,258	+1.10(+0.68%)
Nov 18, 2019	162.97	163.98	162.26	162.81	130,410	-0.23(-0.14%)
Nov 15, 2019	163.81	165.15	162.64	163.04	138,188	+0.21(+0.13%)
Nov 14, 2019	165.36	165.36	161.37	162.83	114,708	-1.91(-1.16%)
Nov 13, 2019	162.77	167.47	162.77	164.75	498,085	+3.71(+2.30%)
Nov 12, 2019	163.56	163.83	160.79	161.04	104,788	-1.76(-1.08%)
Nov 11, 2019	160.26	163.90	159.84	162.80	207,509	+1.66(+1.03%)
Nov 08, 2019	160.92	161.70	158.71	161.15	100,063	+0.19(+0.12%)
Nov 07, 2019	161.32	162.98	160.62	160.96	119,445	-0.04(-0.02%)
Nov 06, 2019	159.99	161.31	158.90	160.99	105,929	+0.95(+0.59%)
Nov 05, 2019	160.66	162.76	159.82	160.05	144,261	-0.68(-0.42%)
Nov 04, 2019	161.22	161.93	159.82	160.73	144,586	+0.10(+0.07%)

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.