Indicators

Allegiant Travel Com (NQ: ALGT )

52.98 -1.78 (-3.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	75.62	76.23	74.27	74.72	320,022	-1.35(-1.78%)
Sep 28, 2023	72.13	77.19	72.13	76.07	443,856	+2.69(+3.67%)
Sep 27, 2023	73.14	75.24	73.05	73.38	218,792	+0.05(+0.07%)
Sep 26, 2023	72.88	74.27	72.69	73.33	191,484	+0.16(+0.21%)
Sep 25, 2023	72.12	73.51	72.93	73.17	195,222	-0.05(-0.07%)
Sep 22, 2023	74.98	75.07	72.37	73.22	224,420	-1.78(-2.37%)
Sep 21, 2023	74.70	76.56	74.27	75.00	224,254	-0.44(-0.58%)
Sep 20, 2023	81.57	81.58	75.35	75.44	269,559	-5.32(-6.58%)
Sep 19, 2023	80.02	81.28	79.98	80.75	245,264	+0.74(+0.92%)
Sep 18, 2023	82.48	82.48	79.87	80.02	185,002	-2.26(-2.74%)
Sep 15, 2023	82.92	82.97	81.38	82.27	535,979	-0.93(-1.12%)
Sep 14, 2023	84.14	85.64	82.45	83.20	370,871	+0.24(+0.29%)
Sep 13, 2023	83.55	83.95	81.47	82.96	233,124	-2.55(-2.98%)
Sep 12, 2023	83.79	86.82	83.79	85.51	267,768	+1.62(+1.94%)
Sep 11, 2023	82.53	84.05	81.06	83.89	342,725	+2.45(+3.01%)
Sep 08, 2023	83.39	83.55	80.87	81.44	429,132	-1.90(-2.27%)
Sep 07, 2023	82.92	84.00	81.86	83.33	221,050	-0.33(-0.40%)
Sep 06, 2023	83.81	85.87	82.68	83.66	152,697	-0.99(-1.17%)
Sep 05, 2023	84.62	86.03	81.42	84.65	362,162	-1.82(-2.10%)

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.