Indicators

Allegiant Travel Com (NQ: ALGT )

53.44 -0.34 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	220.74	222.21	215.53	216.31	101,776	-3.67(-1.67%)
May 27, 2021	222.21	222.21	216.64	219.98	161,501	+0.25(+0.12%)
May 26, 2021	215.54	220.20	214.86	219.72	145,681	+4.93(+2.30%)
May 25, 2021	218.88	222.61	213.89	214.79	177,156	-1.74(-0.80%)
May 24, 2021	213.13	219.56	211.54	216.53	179,365	+4.77(+2.25%)
May 21, 2021	214.88	216.78	208.35	211.76	273,733	-1.97(-0.92%)
May 20, 2021	215.69	216.66	210.12	213.74	182,156	-2.24(-1.04%)
May 19, 2021	213.05	217.91	210.25	215.97	167,660	-1.27(-0.58%)
May 18, 2021	224.65	225.62	216.99	217.24	169,212	-6.75(-3.01%)
May 17, 2021	220.93	225.11	220.00	223.99	122,630	+0.13(+0.06%)
May 14, 2021	221.34	229.61	219.10	223.87	241,609	+6.22(+2.86%)
May 13, 2021	211.48	218.78	211.48	217.65	214,467	+8.42(+4.02%)
May 12, 2021	216.27	219.71	208.29	209.23	137,328	-9.69(-4.43%)
May 11, 2021	212.75	219.76	206.56	218.91	319,765	+4.53(+2.11%)
May 10, 2021	218.57	220.74	213.96	214.38	302,883	-5.13(-2.34%)
May 07, 2021	217.73	220.74	213.81	219.51	935,857	+3.65(+1.69%)
May 06, 2021	211.94	215.86	211.37	215.86	966,855	-12.70(-5.56%)
May 05, 2021	238.31	238.73	227.14	228.56	263,493	+3.56(+1.58%)
May 04, 2021	228.65	228.65	221.59	225.00	155,009	-5.19(-2.25%)

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.