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 (%)
Feb 27, 2009	27.36	29.60	27.09	28.09	699,178	+0.30(+1.09%)
Feb 26, 2009	27.52	28.19	27.22	27.79	603,974	+0.38(+1.37%)
Feb 25, 2009	28.34	28.41	27.22	27.41	646,324	-1.06(-3.74%)
Feb 24, 2009	28.30	28.88	27.75	28.48	508,009	+0.75(+2.72%)
Feb 23, 2009	28.26	28.84	27.67	27.72	437,601	-0.51(-1.80%)
Feb 20, 2009	27.83	28.68	27.16	28.23	623,232	+0.41(+1.47%)
Feb 19, 2009	28.07	28.81	27.57	27.82	533,489	+0.01(+0.03%)
Feb 18, 2009	27.87	28.41	27.30	27.81	601,350	+0.47(+1.74%)
Feb 17, 2009	27.42	27.99	26.83	27.34	316,071	-0.76(-2.71%)
Feb 13, 2009	28.07	28.86	27.99	28.10	212,347	+0.06(+0.20%)
Feb 12, 2009	27.50	28.24	27.38	28.04	509,414	+0.52(+1.87%)
Feb 11, 2009	28.82	28.85	27.17	27.53	587,897	-1.27(-4.41%)
Feb 10, 2009	29.66	29.82	28.66	28.80	359,509	-0.37(-1.26%)
Feb 09, 2009	29.61	30.21	28.94	29.16	288,759	-0.65(-2.20%)
Feb 06, 2009	28.20	30.27	28.01	29.82	679,564	+1.68(+5.96%)
Feb 05, 2009	27.13	28.40	26.72	28.14	778,927	+1.13(+4.18%)
Feb 04, 2009	28.52	29.47	26.51	27.01	672,116	-1.20(-4.24%)
Feb 03, 2009	28.99	29.22	27.40	28.21	473,151	-0.41(-1.43%)

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.