Indicators

Allegiant Travel Com (NQ: ALGT )

53.78 +0.72 (+1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	98.57	101.78	98.07	100.16	194,811	+1.37(+1.38%)
Feb 27, 2023	99.81	101.33	98.30	98.80	182,681	+0.21(+0.21%)
Feb 24, 2023	96.94	98.94	95.81	98.59	148,095	-0.65(-0.66%)
Feb 23, 2023	97.75	100.37	97.11	99.25	184,556	+2.84(+2.95%)
Feb 22, 2023	94.98	97.27	94.25	96.40	159,355	+1.34(+1.41%)
Feb 21, 2023	96.54	96.96	94.29	95.07	150,462	-3.00(-3.06%)
Feb 17, 2023	98.70	98.70	97.45	98.06	206,258	-0.35(-0.36%)
Feb 16, 2023	98.65	99.86	97.67	98.42	239,635	-2.27(-2.25%)
Feb 15, 2023	93.14	100.83	92.84	100.68	367,651	+7.54(+8.10%)
Feb 14, 2023	90.16	94.53	88.63	93.14	256,435	+2.67(+2.95%)
Feb 13, 2023	88.73	90.57	87.99	90.47	122,849	+1.61(+1.81%)
Feb 10, 2023	90.62	90.69	87.30	88.86	202,639	-2.96(-3.22%)
Feb 09, 2023	95.30	95.30	90.70	91.82	234,068	-2.15(-2.29%)
Feb 08, 2023	96.21	96.91	93.79	93.97	135,581	-3.06(-3.15%)
Feb 07, 2023	94.37	97.28	93.67	97.03	215,738	+2.57(+2.72%)
Feb 06, 2023	96.98	98.14	94.35	94.46	243,229	-3.87(-3.93%)
Feb 03, 2023	97.67	99.32	95.51	98.33	357,868	-1.54(-1.55%)
Feb 02, 2023	94.74	101.06	91.77	99.87	622,935	+17.44(+21.16%)

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.