Indicators

Allegiant Travel Com (NQ: ALGT )

55.63 +1.26 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.21	46.62	45.41	45.93	208,677	-0.28(-0.61%)
May 27, 2010	46.47	46.66	45.80	46.21	160,062	+0.52(+1.13%)
May 26, 2010	44.43	46.75	43.92	45.70	564,147	+1.53(+3.47%)
May 25, 2010	41.29	44.40	40.50	44.16	518,784	+2.25(+5.36%)
May 24, 2010	43.00	43.22	41.71	41.92	276,395	-1.19(-2.76%)
May 21, 2010	41.53	44.74	41.23	43.10	521,855	+1.15(+2.75%)
May 20, 2010	41.46	42.81	41.13	41.95	355,790	-0.16(-0.37%)
May 19, 2010	42.12	42.40	41.19	42.11	298,998	-0.38(-0.90%)
May 18, 2010	43.81	43.81	42.17	42.49	184,567	-1.10(-2.53%)
May 17, 2010	42.60	43.67	42.06	43.59	229,850	+1.15(+2.70%)
May 14, 2010	42.66	43.11	41.92	42.45	151,952	-0.44(-1.03%)
May 13, 2010	43.68	44.27	42.67	42.89	137,852	-0.74(-1.69%)
May 12, 2010	41.81	43.87	41.81	43.63	213,092	+1.74(+4.14%)
May 11, 2010	41.34	42.34	41.09	41.89	223,895	-0.40(-0.95%)
May 10, 2010	42.01	42.53	41.48	42.29	202,272	+1.87(+4.64%)
May 07, 2010	40.67	42.15	39.52	40.42	305,049	-0.62(-1.52%)
May 06, 2010	41.70	42.53	39.16	41.04	301,479	-0.72(-1.72%)
May 05, 2010	42.07	43.01	40.81	41.76	405,753	+0.56(+1.35%)
May 04, 2010	42.15	42.54	40.89	41.20	545,126	-1.39(-3.27%)

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.