Indicators

Allegiant Travel Com (NQ: ALGT )

53.78 +0.72 (+1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	119.07	120.99	118.14	120.82	149,331	+1.92(+1.61%)
Jul 28, 2023	122.34	122.34	118.07	118.91	336,440	-2.31(-1.90%)
Jul 27, 2023	124.21	124.21	119.99	121.21	194,890	-3.64(-2.92%)
Jul 26, 2023	122.67	124.94	120.04	124.86	228,417	+2.76(+2.26%)
Jul 25, 2023	123.96	123.96	117.21	122.09	279,069	-3.14(-2.50%)
Jul 24, 2023	125.79	126.48	124.97	125.23	171,752	-1.25(-0.99%)
Jul 21, 2023	125.76	126.87	123.00	126.48	167,686	+1.28(+1.02%)
Jul 20, 2023	125.18	125.72	122.19	125.20	131,338	-0.32(-0.26%)
Jul 19, 2023	124.84	126.17	122.80	125.52	199,124	+1.32(+1.06%)
Jul 18, 2023	119.26	124.76	119.26	124.20	152,521	+4.85(+4.07%)
Jul 17, 2023	121.27	121.97	119.27	119.35	129,531	-2.29(-1.88%)
Jul 14, 2023	122.78	123.12	119.46	121.63	142,599	-1.43(-1.16%)
Jul 13, 2023	126.68	127.88	122.83	123.06	248,571	-2.08(-1.66%)
Jul 12, 2023	124.96	125.79	122.68	125.14	155,177	+1.95(+1.59%)
Jul 11, 2023	124.64	124.64	122.39	123.19	98,824	-0.77(-0.62%)
Jul 10, 2023	120.50	124.03	120.50	123.96	126,369	+3.38(+2.80%)
Jul 07, 2023	119.25	122.26	119.25	120.58	95,690	+1.35(+1.13%)
Jul 06, 2023	120.46	121.11	117.94	119.23	179,618	-3.87(-3.14%)
Jul 05, 2023	125.24	125.24	122.10	123.10	141,209	-2.90(-2.30%)

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.