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 (%)
Sep 28, 2007	24.21	24.62	24.08	24.56	35,273	+0.27(+1.10%)
Sep 27, 2007	24.57	24.57	24.03	24.29	42,407	-0.15(-0.63%)
Sep 26, 2007	23.58	24.85	23.58	24.45	343,658	+0.61(+2.55%)
Sep 25, 2007	22.65	23.95	22.60	23.84	319,999	+1.26(+5.56%)
Sep 24, 2007	24.19	24.26	22.48	22.58	99,588	-1.68(-6.91%)
Sep 21, 2007	24.33	24.33	23.75	24.26	95,295	+0.15(+0.60%)
Sep 20, 2007	24.38	24.70	24.10	24.11	93,032	-0.22(-0.90%)
Sep 19, 2007	24.35	24.48	24.13	24.33	86,507	-0.02(-0.10%)
Sep 18, 2007	24.39	24.40	24.12	24.36	56,983	+0.21(+0.87%)
Sep 17, 2007	24.45	24.45	24.10	24.15	28,798	-0.40(-1.62%)
Sep 14, 2007	24.30	24.57	24.17	24.54	26,299	+0.46(+1.92%)
Sep 13, 2007	24.32	24.32	23.65	24.08	54,195	-0.04(-0.17%)
Sep 12, 2007	24.10	24.53	24.01	24.12	53,954	-0.14(-0.57%)
Sep 11, 2007	23.77	24.30	23.49	24.26	56,847	+0.66(+2.78%)
Sep 10, 2007	24.43	24.46	23.57	23.60	67,978	-0.67(-2.77%)
Sep 07, 2007	24.23	24.48	23.68	24.27	168,063	+0.02(+0.10%)
Sep 06, 2007	23.22	24.58	23.11	24.25	155,133	+1.33(+5.80%)
Sep 05, 2007	22.95	23.12	22.82	22.92	87,638	-0.09(-0.39%)

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.