Indicators

Allegiant Travel Com (NQ: ALGT )

57.04 -0.95 (-1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.89	33.02	31.56	33.02	393,480	+1.10(+3.44%)
May 28, 2009	32.74	32.74	31.38	31.92	464,694	-0.83(-2.55%)
May 27, 2009	33.81	34.12	32.54	32.76	668,716	-1.07(-3.17%)
May 26, 2009	31.59	33.85	31.51	33.83	541,065	+1.39(+4.29%)
May 22, 2009	33.14	33.35	32.10	32.44	598,772	+0.64(+2.01%)
May 21, 2009	32.74	33.17	30.83	31.80	936,162	-1.53(-4.59%)
May 20, 2009	33.80	34.19	32.75	33.33	856,891	-0.01(-0.02%)
May 19, 2009	35.25	35.94	32.90	33.34	858,656	-2.46(-6.88%)
May 18, 2009	35.09	36.01	34.57	35.80	740,685	+1.18(+3.40%)
May 15, 2009	35.35	35.81	34.53	34.62	638,925	-1.06(-2.96%)
May 14, 2009	34.99	36.18	34.21	35.68	716,798	+1.35(+3.93%)
May 13, 2009	35.56	36.38	33.60	34.33	928,296	-0.70(-2.01%)
May 12, 2009	36.49	36.51	34.14	35.03	491,367	-0.33(-0.93%)
May 11, 2009	35.18	36.37	34.15	35.36	659,966	-0.58(-1.62%)
May 08, 2009	36.00	36.52	34.84	35.94	959,247	+0.02(+0.07%)
May 07, 2009	39.39	39.96	35.24	35.92	2,262,069	-3.22(-8.22%)
May 06, 2009	41.34	41.53	38.96	39.13	3,601,002	-3.12(-7.38%)
May 05, 2009	43.41	43.41	41.74	42.25	1,299,814	-3.14(-6.92%)
May 04, 2009	41.74	45.99	41.15	45.39	994,653	+3.60(+8.62%)

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.