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 (%)
Dec 29, 2023	83.13	83.19	81.15	81.97	151,686	-1.52(-1.82%)
Dec 28, 2023	82.26	84.22	82.26	83.49	130,269	+0.69(+0.84%)
Dec 27, 2023	83.05	83.29	81.79	82.80	120,900	-0.05(-0.06%)
Dec 26, 2023	83.75	84.57	82.76	82.85	113,552	-0.99(-1.18%)
Dec 22, 2023	83.85	85.25	83.65	83.84	200,349	+0.14(+0.17%)
Dec 21, 2023	82.43	83.97	82.41	83.70	238,207	+3.06(+3.79%)
Dec 20, 2023	82.46	84.00	80.56	80.65	266,212	-2.17(-2.62%)
Dec 19, 2023	83.11	84.13	82.28	82.82	214,806	+0.58(+0.70%)
Dec 18, 2023	81.42	82.79	79.53	82.24	277,589	+0.63(+0.77%)
Dec 15, 2023	81.20	82.27	79.74	81.62	605,883	+1.07(+1.33%)
Dec 14, 2023	77.66	81.31	77.66	80.55	252,176	+3.43(+4.45%)
Dec 13, 2023	74.20	77.57	71.55	77.11	407,655	+2.38(+3.19%)
Dec 12, 2023	73.33	75.16	72.77	74.73	260,359	+1.15(+1.56%)
Dec 11, 2023	74.28	74.35	72.39	73.58	228,959	-0.95(-1.28%)
Dec 08, 2023	74.47	75.11	72.61	74.53	441,989	-0.38(-0.50%)
Dec 07, 2023	72.39	76.08	72.39	74.91	249,401	+2.94(+4.08%)
Dec 06, 2023	71.44	74.08	71.33	71.97	201,019	+1.83(+2.60%)
Dec 05, 2023	72.37	72.70	69.25	70.15	218,090	-3.00(-4.10%)
Dec 04, 2023	71.79	74.97	71.04	73.14	289,092	+2.34(+3.31%)

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.