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 (%)
Feb 28, 2007	26.69	28.07	24.43	27.91	124,754	+1.22(+4.58%)
Feb 27, 2007	27.64	27.88	26.40	26.69	61,110	-1.37(-4.88%)
Feb 26, 2007	27.31	28.44	27.31	28.06	67,572	+0.92(+3.40%)
Feb 23, 2007	27.26	28.37	27.03	27.13	81,646	-0.80(-2.87%)
Feb 22, 2007	29.26	29.57	27.13	27.94	138,398	-0.41(-1.46%)
Feb 21, 2007	28.98	29.35	27.47	28.35	122,811	-0.38(-1.33%)
Feb 20, 2007	28.23	29.52	28.23	28.73	132,528	+0.57(+2.01%)
Feb 16, 2007	26.93	28.16	26.22	28.16	136,614	+1.56(+5.88%)
Feb 15, 2007	26.97	26.97	25.89	26.60	24,303	-0.13(-0.48%)
Feb 14, 2007	26.21	26.73	26.05	26.73	233,837	+0.23(+0.89%)
Feb 13, 2007	27.22	27.22	26.28	26.49	218,581	-0.17(-0.64%)
Feb 12, 2007	26.75	26.97	26.14	26.66	263,562	-0.28(-1.02%)
Feb 09, 2007	27.17	27.17	26.57	26.94	205,337	-0.15(-0.57%)
Feb 08, 2007	27.77	28.00	26.59	27.09	177,872	-0.50(-1.82%)
Feb 07, 2007	27.94	27.94	27.22	27.60	86,686	+0.03(+0.12%)
Feb 06, 2007	28.15	28.92	27.14	27.56	73,859	-0.95(-3.32%)
Feb 05, 2007	28.43	29.25	28.08	28.51	175,101	+0.21(+0.74%)
Feb 02, 2007	27.94	28.41	27.44	28.30	95,990	+0.72(+2.61%)

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.