Indicators

Allegiant Travel Com (NQ: ALGT )

49.44 +0.40 (+0.82%)

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, 2013	68.91	69.11	67.82	67.84	102,911	-0.35(-0.52%)
Feb 27, 2013	67.69	68.82	67.69	68.20	140,160	+0.35(+0.52%)
Feb 26, 2013	67.06	68.55	66.16	67.84	115,600	-0.04(-0.06%)
Feb 22, 2013	67.31	67.91	66.35	67.88	100,841	+0.64(+0.96%)
Feb 21, 2013	67.22	67.71	66.07	67.24	119,835	+0.46(+0.70%)
Feb 20, 2013	67.28	68.41	66.75	66.78	181,549	-1.11(-1.63%)
Feb 19, 2013	67.89	68.02	67.39	67.88	131,349	-0.08(-0.12%)
Feb 15, 2013	67.32	68.44	66.93	67.97	130,637	+1.17(+1.75%)
Feb 14, 2013	67.34	67.34	66.04	66.80	106,986	-0.58(-0.87%)
Feb 13, 2013	66.18	67.52	66.18	67.38	249,160	+1.45(+2.20%)
Feb 12, 2013	66.05	66.44	65.70	65.93	108,639	-0.26(-0.40%)
Feb 11, 2013	65.88	66.22	65.56	66.19	147,863	+0.19(+0.28%)
Feb 08, 2013	65.78	66.52	65.78	66.01	111,359	+0.09(+0.14%)
Feb 07, 2013	64.80	66.12	63.93	65.91	165,273	+1.22(+1.88%)
Feb 06, 2013	62.95	64.98	62.95	64.70	193,363	+1.85(+2.94%)
Feb 04, 2013	62.82	63.34	61.45	62.85	215,637	-0.41(-0.64%)

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.