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, 2007	27.08	27.38	26.03	26.03	88,574	-1.21(-4.46%)
Dec 28, 2007	26.91	27.51	26.32	27.25	53,588	+0.58(+2.19%)
Dec 27, 2007	26.97	27.09	26.60	26.66	35,050	-0.62(-2.26%)
Dec 26, 2007	28.24	28.24	27.03	27.28	53,969	-0.69(-2.46%)
Dec 24, 2007	28.32	28.61	27.95	27.97	17,369	-0.36(-1.26%)
Dec 21, 2007	28.05	28.71	27.87	28.32	134,206	+0.46(+1.66%)
Dec 20, 2007	27.59	27.86	26.71	27.86	83,817	+0.49(+1.81%)
Dec 19, 2007	27.31	27.77	26.41	27.37	49,087	+0.00(+0.00%)
Dec 18, 2007	26.30	27.43	25.89	27.37	82,508	+1.27(+4.87%)
Dec 17, 2007	26.72	26.92	26.08	26.10	138,944	-0.78(-2.89%)
Dec 14, 2007	27.29	27.44	26.52	26.88	69,089	-0.65(-2.35%)
Dec 13, 2007	26.45	27.52	26.17	27.52	84,197	+0.91(+3.41%)
Dec 12, 2007	27.75	27.83	26.01	26.62	112,471	-0.59(-2.17%)
Dec 11, 2007	27.73	28.22	27.00	27.21	105,816	-0.45(-1.64%)
Dec 10, 2007	29.52	29.52	27.66	27.66	83,042	-1.87(-6.34%)
Dec 07, 2007	27.97	29.63	27.72	29.53	113,975	+1.51(+5.41%)
Dec 06, 2007	27.41	28.45	27.41	28.02	79,023	+0.89(+3.28%)
Dec 05, 2007	28.34	28.34	26.69	27.13	73,323	-0.60(-2.16%)
Dec 04, 2007	26.59	28.32	26.59	27.73	96,179	+1.11(+4.17%)

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.