Indicators

Allegiant Travel Com (NQ: ALGT )

53.44 -0.34 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	163.18	165.62	161.72	163.09	155,991	-0.83(-0.50%)
Feb 26, 2015	161.62	164.19	160.38	163.92	103,586	+2.74(+1.70%)
Feb 25, 2015	168.42	168.42	160.65	161.18	117,330	-6.33(-3.78%)
Feb 24, 2015	164.63	167.70	164.03	167.51	104,234	+2.05(+1.24%)
Feb 23, 2015	164.87	166.98	162.19	165.46	156,984	+1.32(+0.81%)
Feb 20, 2015	161.01	164.31	159.96	164.13	106,027	+3.77(+2.35%)
Feb 19, 2015	159.10	161.42	158.69	160.37	171,707	+3.40(+2.17%)
Feb 18, 2015	155.26	157.02	153.77	156.96	165,818	+1.71(+1.10%)
Feb 17, 2015	158.02	159.88	154.34	155.26	128,189	-3.22(-2.03%)
Feb 13, 2015	161.47	158.47	158.47	158.47	147,487	-3.62(-2.23%)
Feb 12, 2015	163.03	163.51	159.31	162.09	126,372	+0.86(+0.53%)
Feb 11, 2015	159.03	162.05	158.10	161.23	146,057	+2.19(+1.38%)
Feb 10, 2015	156.96	159.88	156.53	159.03	132,548	+3.32(+2.13%)
Feb 09, 2015	156.19	156.90	153.78	155.71	96,335	-1.45(-0.92%)
Feb 06, 2015	157.14	159.88	155.92	157.16	162,663	-0.71(-0.45%)
Feb 05, 2015	159.82	159.83	155.53	157.87	167,230	-1.12(-0.70%)
Feb 04, 2015	154.55	160.05	154.40	158.99	189,431	+4.59(+2.97%)
Feb 03, 2015	159.40	160.50	154.04	154.40	301,847	-5.24(-3.28%)

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.