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 27, 2013	86.61	90.25	86.40	89.63	0	+2.44(+2.80%)
Sep 26, 2013	85.47	87.44	84.49	87.19	86,421	+1.60(+1.87%)
Sep 25, 2013	85.20	86.38	84.07	85.59	70,363	+0.37(+0.43%)
Sep 24, 2013	82.28	85.69	81.82	85.22	170,743	+3.07(+3.73%)
Sep 23, 2013	82.15	82.32	80.07	82.15	123,568	-0.57(-0.69%)
Sep 20, 2013	87.04	87.57	82.60	82.73	0	-4.29(-4.93%)
Sep 19, 2013	85.61	87.37	84.66	87.02	152,914	+1.26(+1.47%)
Sep 18, 2013	84.06	86.13	83.61	85.76	0	+1.45(+1.72%)
Sep 17, 2013	83.52	84.31	83.02	84.31	0	+1.13(+1.36%)
Sep 16, 2013	83.83	84.03	83.00	83.18	0	+0.03(+0.04%)
Sep 13, 2013	82.02	83.39	81.06	83.14	0	+1.58(+1.94%)
Sep 12, 2013	82.62	83.44	81.13	81.56	0	-1.48(-1.78%)
Sep 11, 2013	83.13	83.64	82.06	83.04	0	-0.47(-0.57%)
Sep 10, 2013	81.37	83.60	79.58	83.51	67,405	+2.67(+3.30%)
Sep 09, 2013	79.26	81.31	78.37	80.84	0	+2.08(+2.64%)
Sep 06, 2013	80.13	80.13	77.13	78.77	0	-1.25(-1.56%)
Sep 05, 2013	79.86	80.81	78.80	80.02	0	+0.08(+0.11%)
Sep 04, 2013	79.37	80.58	78.93	79.93	0	+0.81(+1.03%)

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.