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 (%)
Jan 30, 2015	158.88	163.40	155.48	161.01	338,932	+0.51(+0.32%)
Jan 29, 2015	157.66	160.74	154.18	160.49	263,806	+3.62(+2.31%)
Jan 28, 2015	162.91	164.59	156.07	156.87	286,225	-5.16(-3.18%)
Jan 27, 2015	156.49	162.48	155.00	162.03	246,628	+4.52(+2.87%)
Jan 26, 2015	154.79	157.65	153.47	157.51	159,684	+2.72(+1.76%)
Jan 23, 2015	154.37	155.06	152.78	154.79	161,052	+0.38(+0.25%)
Jan 22, 2015	153.64	155.94	153.01	154.41	226,958	+2.39(+1.57%)
Jan 21, 2015	151.75	155.02	149.31	152.02	259,337	+0.01(+0.01%)
Jan 20, 2015	146.02	152.23	146.02	152.01	207,104	+7.03(+4.85%)
Jan 16, 2015	142.77	145.35	141.31	144.97	193,592	+2.20(+1.54%)
Jan 15, 2015	141.29	145.43	139.32	142.77	280,886	+4.15(+2.99%)
Jan 14, 2015	139.28	142.29	136.28	138.62	200,021	-1.98(-1.41%)
Jan 13, 2015	138.80	144.97	138.13	140.60	211,166	+3.50(+2.55%)
Jan 12, 2015	138.25	139.24	136.78	137.10	160,852	-0.67(-0.48%)
Jan 09, 2015	138.31	139.95	136.63	137.77	204,103	-0.16(-0.12%)
Jan 08, 2015	134.47	139.62	134.47	137.93	282,474	+4.72(+3.54%)
Jan 07, 2015	131.90	133.32	129.54	133.21	178,717	+1.90(+1.45%)
Jan 06, 2015	132.78	132.85	128.35	131.31	194,988	-0.70(-0.53%)
Jan 05, 2015	132.97	133.49	130.90	132.01	180,810	-1.09(-0.82%)

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.