Indicators

Allegiant Travel Com (NQ: ALGT )

53.44 -0.34 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	166.05	172.73	155.65	156.45	415,275	-16.21(-9.39%)
Nov 27, 2015	170.54	175.19	169.60	172.66	43,157	+2.54(+1.49%)
Nov 25, 2015	169.58	170.12	170.12	170.12	155,712	+0.54(+0.32%)
Nov 24, 2015	176.17	182.65	167.20	169.58	204,593	-9.16(-5.12%)
Nov 23, 2015	176.85	179.01	176.12	178.73	140,971	+2.24(+1.27%)
Nov 20, 2015	172.04	176.56	171.81	176.49	126,602	+5.34(+3.12%)
Nov 19, 2015	170.16	172.65	169.74	171.15	124,899	+1.56(+0.92%)
Nov 18, 2015	167.47	170.08	163.87	169.59	160,059	+3.18(+1.91%)
Nov 17, 2015	166.29	171.04	165.89	166.40	138,917	+0.85(+0.51%)
Nov 16, 2015	164.15	166.46	162.57	165.56	119,601	+0.40(+0.24%)
Nov 13, 2015	163.37	167.87	161.88	165.15	148,763	+0.20(+0.12%)
Nov 12, 2015	168.88	173.98	164.42	164.96	252,303	-4.66(-2.75%)
Nov 11, 2015	173.66	174.79	168.69	169.62	201,021	-4.08(-2.35%)
Nov 10, 2015	175.40	177.46	170.44	173.70	183,311	-1.36(-0.77%)
Nov 09, 2015	180.18	180.83	174.39	175.05	118,516	-5.91(-3.27%)
Nov 06, 2015	176.69	181.23	176.17	180.97	106,842	+3.51(+1.98%)
Nov 05, 2015	175.19	178.05	175.15	177.45	89,606	+2.91(+1.67%)
Nov 04, 2015	173.92	175.58	170.35	174.54	141,048	+0.12(+0.07%)
Nov 03, 2015	174.22	174.93	172.05	174.42	264,328	+0.19(+0.11%)

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.