Indicators

Allegiant Travel Com (NQ: ALGT )

57.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	117.83	119.72	116.91	119.56	150,906	+1.90(+1.61%)
Jul 28, 2023	121.06	121.06	116.83	117.67	339,988	-2.28(-1.90%)
Jul 27, 2023	122.92	122.92	118.74	119.95	196,946	-3.61(-2.92%)
Jul 26, 2023	121.39	123.64	118.79	123.55	230,825	+2.74(+2.26%)
Jul 25, 2023	122.66	122.66	115.98	120.82	282,012	-3.10(-2.50%)
Jul 24, 2023	124.48	125.16	123.67	123.92	173,563	-1.24(-0.99%)
Jul 21, 2023	124.45	125.54	121.72	125.16	169,455	+1.27(+1.02%)
Jul 20, 2023	123.87	124.41	120.91	123.89	132,723	-0.32(-0.26%)
Jul 19, 2023	123.53	124.86	121.52	124.21	201,224	+1.30(+1.06%)
Jul 18, 2023	118.01	123.46	118.01	122.91	154,129	+4.80(+4.07%)
Jul 17, 2023	120.00	120.70	118.02	118.10	130,896	-2.26(-1.88%)
Jul 14, 2023	121.50	121.83	118.22	120.36	144,102	-1.41(-1.16%)
Jul 13, 2023	125.36	126.55	121.55	121.77	251,192	-2.06(-1.66%)
Jul 12, 2023	123.66	124.48	121.40	123.83	156,814	+1.93(+1.59%)
Jul 11, 2023	123.34	123.34	121.11	121.90	99,866	-0.76(-0.62%)
Jul 10, 2023	119.24	122.73	119.24	122.66	127,702	+3.34(+2.80%)
Jul 07, 2023	118.00	120.98	118.00	119.32	96,699	+1.33(+1.13%)
Jul 06, 2023	119.20	119.85	116.71	117.98	181,512	-3.83(-3.14%)
Jul 05, 2023	123.93	123.93	120.83	121.81	142,698	-2.87(-2.30%)

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.