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 (%)
Nov 28, 2008	34.89	36.11	34.63	34.94	187,239	-0.35(-0.99%)
Nov 26, 2008	32.40	35.35	31.27	35.29	588,896	+2.58(+7.87%)
Nov 25, 2008	27.79	32.95	27.79	32.71	519,120	-1.06(-3.14%)
Nov 24, 2008	32.63	33.87	32.03	33.78	376,875	+2.21(+7.01%)
Nov 21, 2008	30.18	31.67	28.84	31.56	648,914	+1.55(+5.15%)
Nov 20, 2008	28.18	31.63	26.26	30.02	819,915	+1.79(+6.34%)
Nov 19, 2008	29.86	30.75	27.94	28.23	298,737	-1.56(-5.22%)
Nov 18, 2008	30.46	31.17	29.40	29.78	300,170	-0.50(-1.66%)
Nov 17, 2008	32.36	32.50	30.00	30.29	288,035	-2.35(-7.20%)
Nov 14, 2008	33.57	34.37	32.39	32.63	280,744	-1.58(-4.62%)
Nov 13, 2008	30.78	34.63	28.47	34.21	645,034	+3.54(+11.54%)
Nov 12, 2008	29.16	31.07	28.51	30.67	603,271	+0.92(+3.08%)
Nov 11, 2008	27.58	30.68	27.56	29.76	261,437	+1.88(+6.74%)
Nov 10, 2008	29.97	29.97	27.67	27.88	281,619	-1.27(-4.36%)
Nov 07, 2008	29.82	30.27	28.75	29.15	194,420	-0.69(-2.31%)
Nov 06, 2008	31.56	32.26	29.66	29.84	484,083	-2.36(-7.32%)
Nov 05, 2008	32.72	33.61	31.87	32.20	240,561	-0.93(-2.81%)
Nov 04, 2008	33.52	33.87	31.95	33.13	450,813	+1.50(+4.74%)

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.