Indicators

Allegiant Travel Com (NQ: ALGT )

55.63 +1.26 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	76.42	77.04	75.05	75.51	316,683	-1.37(-1.78%)
Sep 28, 2023	72.89	78.00	72.89	76.87	439,225	+2.72(+3.67%)
Sep 27, 2023	73.91	76.04	73.82	74.15	216,509	+0.05(+0.07%)
Sep 26, 2023	73.65	75.05	73.45	74.10	189,486	+0.16(+0.21%)
Sep 25, 2023	72.88	74.29	73.70	73.94	193,185	-0.05(-0.07%)
Sep 22, 2023	75.77	75.86	73.13	73.99	222,078	-1.80(-2.37%)
Sep 21, 2023	75.49	77.37	75.05	75.79	221,914	-0.44(-0.58%)
Sep 20, 2023	82.43	82.44	76.14	76.23	266,746	-5.37(-6.58%)
Sep 19, 2023	80.86	82.14	80.82	81.61	242,704	+0.75(+0.92%)
Sep 18, 2023	83.35	83.35	80.71	80.86	183,072	-2.28(-2.74%)
Sep 15, 2023	83.80	83.84	82.24	83.14	530,387	-0.94(-1.12%)
Sep 14, 2023	85.03	86.54	83.32	84.08	367,001	+0.25(+0.29%)
Sep 13, 2023	84.44	84.84	82.33	83.84	230,692	-2.57(-2.98%)
Sep 12, 2023	84.67	87.73	84.67	86.41	264,974	+1.64(+1.94%)
Sep 11, 2023	83.40	84.94	81.91	84.77	339,148	+2.48(+3.01%)
Sep 08, 2023	84.27	84.44	81.72	82.29	424,654	-1.92(-2.27%)
Sep 07, 2023	83.80	84.89	82.72	84.21	218,743	-0.33(-0.40%)
Sep 06, 2023	84.69	86.77	83.55	84.54	151,104	-1.00(-1.17%)
Sep 05, 2023	85.52	86.94	82.27	85.55	358,383	-1.84(-2.10%)

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.