Indicators

Allegiant Travel Com (NQ: ALGT )

57.04 -0.95 (-1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	58.51	58.64	56.77	57.04	359,921	-0.95(-1.64%)
Apr 25, 2024	58.27	58.86	56.00	57.99	645,904	-1.08(-1.83%)
Apr 24, 2024	61.52	61.58	58.87	59.07	400,180	-2.56(-4.15%)
Apr 23, 2024	61.52	62.76	60.95	61.63	183,980	-0.58(-0.93%)
Apr 22, 2024	62.71	62.97	61.80	62.21	192,668	-0.10(-0.16%)
Apr 19, 2024	61.00	62.57	61.00	62.31	211,297	+0.54(+0.87%)
Apr 18, 2024	61.99	63.40	61.70	61.77	234,481	+0.51(+0.83%)
Apr 17, 2024	61.70	62.72	60.96	61.26	261,123	+0.74(+1.22%)
Apr 16, 2024	60.13	60.90	59.54	60.52	217,012	-0.23(-0.38%)
Apr 15, 2024	61.47	61.96	60.07	60.75	331,185	-0.50(-0.82%)
Apr 12, 2024	62.33	62.38	60.64	61.25	344,421	-2.07(-3.27%)
Apr 11, 2024	62.51	63.72	61.01	63.32	293,855	+1.17(+1.88%)
Apr 10, 2024	65.50	66.61	61.81	62.15	511,415	-3.94(-5.96%)
Apr 09, 2024	64.81	66.38	64.81	66.09	213,338	+0.29(+0.44%)
Apr 08, 2024	65.80	66.90	64.99	65.80	202,383	+0.17(+0.26%)
Apr 05, 2024	65.25	66.11	63.90	65.63	419,751	-0.09(-0.14%)
Apr 04, 2024	66.06	69.84	65.32	65.72	360,352	-0.18(-0.27%)
Apr 03, 2024	67.21	68.27	65.34	65.90	264,468	-1.50(-2.23%)
Apr 02, 2024	68.23	69.56	67.11	67.40	279,178	-2.02(-2.91%)

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.