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 (%)
May 24, 2011	38.75	39.00	38.08	38.50	186,534	-0.05(-0.13%)
May 23, 2011	37.43	38.91	37.27	38.55	258,999	+0.56(+1.47%)
May 20, 2011	38.41	38.41	37.78	37.99	107,379	-0.63(-1.63%)
May 19, 2011	38.79	39.44	38.40	38.62	221,830	+0.16(+0.42%)
May 18, 2011	38.18	38.54	37.77	38.46	123,255	+0.28(+0.73%)
May 17, 2011	37.20	38.21	37.20	38.18	213,917	+0.72(+1.93%)
May 16, 2011	37.02	37.88	37.02	37.46	150,354	+0.27(+0.72%)
May 13, 2011	37.81	37.81	37.10	37.19	72,665	-0.56(-1.49%)
May 12, 2011	37.61	37.84	37.30	37.76	110,152	+0.08(+0.22%)
May 11, 2011	37.30	37.97	37.30	37.67	141,611	+0.14(+0.37%)
May 10, 2011	37.03	37.68	36.87	37.53	88,059	+0.68(+1.85%)
May 09, 2011	38.05	38.05	36.21	36.85	281,811	-1.30(-3.40%)
May 06, 2011	38.75	38.92	37.84	38.15	137,912	-0.22(-0.58%)
May 05, 2011	37.03	38.98	36.76	38.37	339,161	+1.41(+3.80%)
May 04, 2011	37.02	37.40	36.45	36.97	101,054	-0.01(-0.02%)
May 03, 2011	36.61	37.02	36.04	36.97	128,573	+0.33(+0.90%)

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.