Indicators

Allegiant Travel Com (NQ: ALGT )

57.04 -0.95 (-1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	137.10	140.55	136.90	140.27	161,049	+2.79(+2.03%)
May 28, 2015	137.40	137.57	135.44	137.48	107,765	-0.27(-0.19%)
May 27, 2015	136.78	138.28	134.54	137.75	104,571	+1.79(+1.32%)
May 26, 2015	140.46	140.46	134.57	135.96	152,279	-4.36(-3.11%)
May 22, 2015	141.93	140.32	140.32	140.32	66,909	-1.40(-0.99%)
May 21, 2015	139.88	143.28	139.19	141.72	202,669	+1.59(+1.13%)
May 20, 2015	147.31	147.31	139.43	140.13	246,498	-6.46(-4.41%)
May 19, 2015	148.64	148.94	145.40	146.59	191,497	-1.70(-1.15%)
May 18, 2015	148.06	149.01	147.21	148.29	120,315	+0.34(+0.23%)
May 15, 2015	148.60	149.18	146.77	147.96	141,368	-0.28(-0.19%)
May 14, 2015	147.04	148.74	145.58	148.23	116,113	+1.78(+1.21%)
May 13, 2015	148.40	149.55	146.13	146.45	133,655	-1.20(-0.81%)
May 12, 2015	148.09	148.76	146.66	147.65	144,906	-1.15(-0.77%)
May 11, 2015	146.31	149.46	146.31	148.80	140,709	+2.54(+1.74%)
May 08, 2015	145.15	147.95	144.19	146.26	215,786	+2.10(+1.46%)
May 07, 2015	140.23	144.96	138.94	144.16	173,560	+3.38(+2.40%)
May 06, 2015	142.04	142.04	136.78	140.78	193,503	+1.63(+1.17%)
May 05, 2015	141.54	143.61	137.87	139.15	189,768	-3.09(-2.17%)
May 04, 2015	141.42	143.77	140.01	142.24	292,326	+1.90(+1.36%)

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.