Indicators

Allegiant Travel Com (NQ: ALGT )

52.98 UNCHANGED

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 (%)
Feb 28, 2019	125.27	126.58	123.74	125.28	108,246	+0.10(+0.08%)
Feb 27, 2019	131.47	131.93	124.69	125.17	235,728	-8.08(-6.07%)
Feb 26, 2019	133.01	134.65	132.56	133.26	103,443	+0.33(+0.25%)
Feb 25, 2019	133.45	134.48	132.60	132.93	77,844	+0.12(+0.09%)
Feb 22, 2019	129.69	132.92	125.78	132.80	108,973	+3.55(+2.74%)
Feb 21, 2019	129.18	131.35	128.49	129.26	115,923	+0.56(+0.43%)
Feb 20, 2019	132.79	133.30	128.49	128.70	192,828	-4.68(-3.51%)
Feb 19, 2019	131.10	134.87	130.85	133.38	325,706	+2.06(+1.57%)
Feb 15, 2019	132.13	133.71	131.12	131.32	108,125	-0.50(-0.38%)
Feb 14, 2019	129.73	131.95	129.73	131.82	163,269	+1.50(+1.15%)
Feb 13, 2019	128.53	131.38	128.42	130.32	119,168	+2.09(+1.63%)
Feb 12, 2019	130.01	130.29	127.56	128.23	132,863	-1.21(-0.93%)
Feb 11, 2019	128.48	130.82	127.82	129.44	109,168	+1.37(+1.07%)
Feb 08, 2019	127.82	128.37	126.23	128.07	97,949	-0.34(-0.26%)
Feb 07, 2019	126.52	130.66	126.52	128.41	140,628	+0.97(+0.76%)
Feb 06, 2019	127.35	129.77	125.32	127.44	164,716	-0.65(-0.51%)
Feb 05, 2019	131.40	131.47	127.57	128.09	207,104	-3.06(-2.34%)
Feb 04, 2019	128.91	131.27	126.31	131.15	340,866	+3.00(+2.34%)

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.