Indicators

Allegiant Travel Com (NQ: ALGT )

52.98 -1.78 (-3.25%)

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 (%)
Sep 28, 2018	120.50	122.28	118.67	118.90	163,374	-1.55(-1.28%)
Sep 27, 2018	120.97	122.37	120.45	120.45	145,100	+0.14(+0.12%)
Sep 26, 2018	120.45	121.34	120.08	120.31	132,925	+0.14(+0.12%)
Sep 25, 2018	119.51	120.36	117.97	120.17	96,665	+1.27(+1.06%)
Sep 24, 2018	120.73	120.73	117.03	118.90	203,806	-2.11(-1.74%)
Sep 21, 2018	119.37	121.95	119.37	121.01	185,981	+1.88(+1.57%)
Sep 20, 2018	119.79	120.59	118.76	119.14	137,012	-0.70(-0.59%)
Sep 19, 2018	122.47	123.69	119.56	119.84	142,484	-2.63(-2.14%)
Sep 18, 2018	120.08	123.55	120.08	122.47	180,253	+1.97(+1.63%)
Sep 17, 2018	115.11	121.11	115.06	120.50	302,552	+5.39(+4.68%)
Sep 14, 2018	114.68	119.65	110.00	115.11	555,066	-0.66(-0.57%)
Sep 13, 2018	116.93	117.17	114.40	115.76	758,957	-0.80(-0.68%)
Sep 12, 2018	118.72	118.86	114.68	116.56	564,708	-2.25(-1.89%)
Sep 11, 2018	123.92	125.02	118.62	118.81	370,718	-5.49(-4.41%)
Sep 10, 2018	124.48	124.95	123.22	124.30	271,730	+0.00(+0.00%)
Sep 07, 2018	124.39	126.92	123.50	124.30	705,856	-0.52(-0.41%)
Sep 06, 2018	125.56	125.58	124.01	124.81	204,421	-0.66(-0.52%)
Sep 05, 2018	126.59	126.87	124.97	125.47	248,887	-1.08(-0.85%)

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.