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 30, 2015	164.32	170.93	154.03	154.81	419,654	-16.05(-9.39%)
Nov 27, 2015	168.76	173.36	167.84	170.86	43,612	+2.51(+1.49%)
Nov 25, 2015	167.81	168.35	168.35	168.35	157,354	+0.54(+0.32%)
Nov 24, 2015	174.33	180.74	165.46	167.81	206,750	-9.06(-5.12%)
Nov 23, 2015	175.00	177.15	174.28	176.87	142,458	+2.22(+1.27%)
Nov 20, 2015	170.25	174.72	170.02	174.65	127,937	+5.29(+3.12%)
Nov 19, 2015	168.38	170.85	167.97	169.36	126,216	+1.55(+0.92%)
Nov 18, 2015	165.72	168.30	162.16	167.82	161,747	+3.15(+1.91%)
Nov 17, 2015	164.55	169.26	164.16	164.67	140,382	+0.84(+0.51%)
Nov 16, 2015	162.43	164.72	160.88	163.83	120,862	+0.40(+0.24%)
Nov 13, 2015	161.66	166.12	160.19	163.43	150,332	+0.19(+0.12%)
Nov 12, 2015	167.12	172.16	162.71	163.24	254,963	-4.62(-2.75%)
Nov 11, 2015	171.85	172.97	166.93	167.85	203,141	-4.03(-2.35%)
Nov 10, 2015	173.57	175.61	168.66	171.89	185,244	-1.34(-0.77%)
Nov 09, 2015	178.30	178.95	172.57	173.23	119,765	-5.85(-3.27%)
Nov 06, 2015	174.84	179.34	174.33	179.08	107,968	+3.48(+1.98%)
Nov 05, 2015	173.36	176.19	173.32	175.60	90,551	+2.88(+1.67%)
Nov 04, 2015	172.11	173.75	168.58	172.72	142,536	+0.12(+0.07%)
Nov 03, 2015	172.40	173.10	170.25	172.60	267,115	+0.19(+0.11%)

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.