Indicators

Allegiant Travel Com (NQ: ALGT )

54.76 -0.68 (-1.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	86.10	86.97	85.13	85.66	257,782	-0.22(-0.25%)
Feb 27, 2014	87.60	88.25	85.76	85.88	80,690	-1.76(-2.01%)
Feb 26, 2014	87.93	88.43	83.71	87.64	102,078	+0.10(+0.12%)
Feb 25, 2014	83.88	88.99	82.58	87.54	191,074	+4.69(+5.66%)
Feb 24, 2014	82.90	83.76	82.36	82.85	100,866	-0.33(-0.39%)
Feb 21, 2014	82.14	84.01	81.27	83.18	118,866	+1.45(+1.77%)
Feb 20, 2014	80.55	82.23	79.79	81.73	83,420	+1.72(+2.15%)
Feb 19, 2014	79.96	81.55	79.09	80.01	108,008	-0.30(-0.38%)
Feb 18, 2014	82.01	82.26	80.26	80.31	88,618	-1.61(-1.97%)
Feb 14, 2014	80.81	81.93	81.93	81.93	127,575	+1.17(+1.44%)
Feb 13, 2014	78.23	80.77	78.23	80.76	180,320	+1.38(+1.74%)
Feb 12, 2014	80.20	80.36	79.14	79.38	93,965	-0.38(-0.48%)
Feb 11, 2014	78.47	80.00	78.47	79.76	122,290	+1.03(+1.30%)
Feb 10, 2014	79.49	79.50	77.79	78.73	141,962	-0.49(-0.62%)
Feb 07, 2014	78.37	80.68	77.67	79.23	182,022	+1.21(+1.55%)
Feb 06, 2014	76.90	78.72	76.40	78.02	190,164	+1.49(+1.95%)
Feb 05, 2014	76.73	77.27	75.41	76.52	274,415	-0.88(-1.14%)
Feb 04, 2014	78.23	78.23	76.26	77.40	180,260	-0.22(-0.29%)

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.