Indicators

Allegiant Travel Com (NQ: ALGT )

57.50 +4.06 (+7.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	99.51	106.25	98.61	102.98	359,013	+0.59(+0.58%)
May 28, 2020	107.28	107.32	101.52	102.39	423,886	-3.50(-3.30%)
May 27, 2020	105.07	112.41	98.07	105.89	689,005	+7.99(+8.16%)
May 26, 2020	89.86	98.37	89.69	97.90	513,255	+13.33(+15.76%)
May 22, 2020	87.38	87.95	81.89	84.57	225,650	-2.07(-2.39%)
May 21, 2020	83.77	88.61	83.77	86.64	289,359	+2.95(+3.52%)
May 20, 2020	82.20	85.68	81.44	83.69	281,593	+3.57(+4.45%)
May 19, 2020	83.36	85.06	80.09	80.13	314,394	-2.56(-3.10%)
May 18, 2020	77.32	83.23	77.15	82.69	568,144	+9.70(+13.30%)
May 15, 2020	70.55	75.14	69.17	72.98	544,520	+1.08(+1.51%)
May 14, 2020	72.05	74.09	68.62	71.90	598,415	-3.15(-4.20%)
May 13, 2020	76.89	77.12	69.44	75.05	1,150,547	+4.30(+6.08%)
May 12, 2020	71.48	73.11	70.45	70.75	500,450	-0.58(-0.81%)
May 11, 2020	71.43	73.80	68.93	71.33	601,546	-1.56(-2.13%)
May 08, 2020	66.19	73.60	65.81	72.89	369,152	+8.87(+13.86%)
May 07, 2020	64.23	65.26	62.58	64.01	628,056	-0.06(-0.09%)
May 06, 2020	66.69	67.78	61.38	64.07	333,310	-2.58(-3.87%)
May 05, 2020	68.72	70.84	65.24	66.65	360,172	-1.04(-1.54%)
May 04, 2020	67.14	68.80	65.13	67.70	362,218	-3.66(-5.13%)

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.