Indicators

Allegiant Travel Com (NQ: ALGT )

53.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	95.14	102.40	95.13	101.49	255,720	+6.21(+6.52%)
Apr 27, 2023	95.23	96.34	93.38	95.28	375,772	+0.05(+0.05%)
Apr 26, 2023	97.49	99.43	94.77	95.23	149,441	-2.36(-2.42%)
Apr 25, 2023	96.96	99.25	96.32	97.59	197,996	-0.87(-0.88%)
Apr 24, 2023	98.19	99.82	97.33	98.46	148,009	+0.31(+0.32%)
Apr 21, 2023	98.78	99.27	96.51	98.15	145,902	-0.63(-0.63%)
Apr 20, 2023	97.76	99.05	97.15	98.78	145,430	-0.37(-0.37%)
Apr 19, 2023	95.43	99.60	95.19	99.15	140,153	+2.90(+3.01%)
Apr 18, 2023	96.40	96.94	95.12	96.25	114,747	+0.62(+0.64%)
Apr 17, 2023	93.88	96.24	93.24	95.63	134,736	+1.81(+1.93%)
Apr 14, 2023	93.91	95.69	92.95	93.82	145,845	+0.32(+0.34%)
Apr 13, 2023	93.01	93.81	91.30	93.50	219,293	+1.53(+1.67%)
Apr 12, 2023	95.43	95.55	90.03	91.97	146,605	-2.79(-2.95%)
Apr 11, 2023	91.28	94.96	90.26	94.76	151,065	+4.27(+4.72%)
Apr 10, 2023	88.00	91.11	88.00	90.49	207,910	+2.49(+2.83%)
Apr 06, 2023	86.41	88.22	85.15	88.00	123,861	+2.56(+2.99%)
Apr 05, 2023	87.75	87.75	84.89	85.44	217,404	-2.82(-3.20%)
Apr 04, 2023	89.31	89.31	86.37	88.27	115,640	-0.37(-0.42%)

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.