Indicators

Allegiant Travel Com (NQ: ALGT )

55.93 -2.75 (-4.69%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	94.15	101.33	94.14	100.43	258,416	+6.15(+6.52%)
Apr 27, 2023	94.24	95.34	92.41	94.29	379,735	+0.05(+0.05%)
Apr 26, 2023	96.47	98.39	93.78	94.24	151,017	-2.34(-2.42%)
Apr 25, 2023	95.95	98.21	95.31	96.58	200,084	-0.86(-0.88%)
Apr 24, 2023	97.17	98.78	96.32	97.44	149,569	+0.31(+0.32%)
Apr 21, 2023	97.75	98.24	95.51	97.13	147,440	-0.62(-0.63%)
Apr 20, 2023	96.74	98.02	96.13	97.75	146,963	-0.37(-0.37%)
Apr 19, 2023	94.43	98.56	94.20	98.11	141,631	+2.87(+3.01%)
Apr 18, 2023	95.40	95.93	94.13	95.24	115,957	+0.61(+0.64%)
Apr 17, 2023	92.90	95.23	92.27	94.63	136,156	+1.79(+1.93%)
Apr 14, 2023	92.93	94.69	91.98	92.85	147,383	+0.32(+0.34%)
Apr 13, 2023	92.04	92.83	90.35	92.53	221,606	+1.52(+1.67%)
Apr 12, 2023	94.43	94.56	89.10	91.01	148,151	-2.76(-2.95%)
Apr 11, 2023	90.32	93.97	89.32	93.77	152,658	+4.22(+4.72%)
Apr 10, 2023	87.09	90.16	87.09	89.55	210,103	+2.46(+2.83%)
Apr 06, 2023	85.51	87.30	84.26	87.09	125,167	+2.53(+3.00%)
Apr 05, 2023	86.83	86.83	84.00	84.55	219,697	-2.79(-3.20%)
Apr 04, 2023	88.38	88.38	85.47	87.35	116,860	-0.37(-0.42%)

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.