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 29, 2015	135.67	139.09	135.47	138.80	162,747	+2.76(+2.03%)
May 28, 2015	135.97	136.13	134.03	136.04	108,901	-0.27(-0.19%)
May 27, 2015	135.36	136.84	133.14	136.31	105,674	+1.77(+1.32%)
May 26, 2015	138.99	138.99	133.16	134.54	153,884	-4.32(-3.11%)
May 22, 2015	140.44	138.86	138.86	138.86	67,614	-1.38(-0.99%)
May 21, 2015	138.42	141.79	137.74	140.24	204,806	+1.57(+1.13%)
May 20, 2015	145.78	145.78	137.98	138.67	249,097	-6.39(-4.41%)
May 19, 2015	147.09	147.39	143.88	145.06	193,516	-1.68(-1.15%)
May 18, 2015	146.52	147.46	145.67	146.75	121,584	+0.34(+0.23%)
May 15, 2015	147.05	147.63	145.24	146.41	142,859	-0.27(-0.19%)
May 14, 2015	145.50	147.19	144.06	146.68	117,338	+1.76(+1.21%)
May 13, 2015	146.85	147.99	144.61	144.92	135,064	-1.19(-0.81%)
May 12, 2015	146.54	147.20	145.13	146.11	146,434	-1.14(-0.77%)
May 11, 2015	144.78	147.90	144.78	147.25	142,193	+2.52(+1.74%)
May 08, 2015	143.63	146.40	142.69	144.73	218,061	+2.08(+1.46%)
May 07, 2015	138.76	143.44	137.49	142.65	175,390	+3.34(+2.40%)
May 06, 2015	140.56	140.56	135.35	139.31	195,543	+1.61(+1.17%)
May 05, 2015	140.06	142.11	136.43	137.70	191,769	-3.05(-2.17%)
May 04, 2015	139.94	142.27	138.55	140.75	295,408	+1.88(+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.