Indicators

Allegiant Travel Com (NQ: ALGT )

58.68 +1.18 (+2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	218.44	219.89	213.28	214.05	102,849	-3.63(-1.67%)
May 27, 2021	219.89	219.89	214.38	217.68	163,204	+0.25(+0.12%)
May 26, 2021	213.30	217.91	212.62	217.43	147,218	+4.88(+2.30%)
May 25, 2021	216.59	220.28	211.66	212.55	179,024	-1.72(-0.80%)
May 24, 2021	210.91	217.27	209.33	214.27	181,257	+4.72(+2.25%)
May 21, 2021	212.64	214.52	206.17	209.56	276,620	-1.95(-0.92%)
May 20, 2021	213.44	214.40	207.93	211.51	184,077	-2.21(-1.04%)
May 19, 2021	210.83	215.63	208.06	213.72	169,428	-1.26(-0.58%)
May 18, 2021	222.30	223.27	214.73	214.98	170,996	-6.68(-3.01%)
May 17, 2021	218.62	222.76	217.70	221.66	123,923	+0.12(+0.06%)
May 14, 2021	219.03	227.21	216.81	221.53	244,156	+6.16(+2.86%)
May 13, 2021	209.28	216.50	209.28	215.37	216,729	+8.33(+4.02%)
May 12, 2021	214.01	217.41	206.11	207.04	138,776	-9.59(-4.43%)
May 11, 2021	210.53	217.47	204.40	216.63	323,137	+4.48(+2.11%)
May 10, 2021	216.29	218.44	211.73	212.15	306,077	-5.07(-2.34%)
May 07, 2021	215.46	218.44	211.57	217.22	945,726	+3.62(+1.69%)
May 06, 2021	209.73	213.60	209.17	213.60	977,051	-12.56(-5.56%)
May 05, 2021	235.83	236.24	224.77	226.17	266,271	+3.52(+1.58%)
May 04, 2021	226.27	226.27	219.28	222.65	156,644	-5.13(-2.25%)

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.