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 (%)
Nov 30, 2009	33.55	34.15	33.16	33.75	180,305	+0.26(+0.78%)
Nov 27, 2009	33.34	34.09	33.33	33.49	110,196	-0.72(-2.11%)
Nov 25, 2009	34.21	34.37	33.80	34.21	164,491	-0.01(-0.02%)
Nov 24, 2009	34.08	34.26	33.60	34.21	90,065	+0.12(+0.36%)
Nov 23, 2009	33.64	34.23	33.64	34.09	89,348	+0.83(+2.49%)
Nov 20, 2009	33.21	33.44	32.76	33.26	151,124	-0.02(-0.05%)
Nov 19, 2009	34.00	34.00	32.88	33.28	165,451	-1.00(-2.91%)
Nov 18, 2009	34.38	34.87	33.98	34.28	140,145	-0.12(-0.36%)
Nov 17, 2009	34.21	34.59	33.98	34.40	353,934	+0.03(+0.10%)
Nov 16, 2009	33.55	34.88	33.53	34.37	458,803	+1.26(+3.81%)
Nov 13, 2009	32.81	33.50	32.47	33.11	188,344	+0.42(+1.28%)
Nov 12, 2009	33.21	33.69	32.68	32.69	150,177	-0.65(-1.96%)
Nov 11, 2009	33.34	33.46	32.83	33.35	153,164	+0.29(+0.89%)
Nov 10, 2009	33.46	33.51	33.05	33.05	210,022	-0.43(-1.27%)
Nov 09, 2009	33.56	33.88	32.95	33.48	176,334	+0.00(+0.00%)
Nov 06, 2009	32.60	33.88	32.60	33.48	329,839	+0.65(+1.99%)
Nov 05, 2009	32.36	32.82	32.13	32.82	290,116	+0.74(+2.30%)
Nov 04, 2009	32.38	32.73	31.96	32.09	552,950	-0.22(-0.68%)
Nov 03, 2009	31.53	32.66	31.53	32.31	725,176	+0.47(+1.47%)

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.