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 (%)
Jun 30, 2011	41.13	41.42	41.07	41.12	187,316	+0.01(+0.02%)
Jun 29, 2011	41.14	41.78	41.00	41.11	776,086	-0.02(-0.04%)
Jun 28, 2011	40.51	41.13	40.01	41.13	328,429	+0.97(+2.42%)
Jun 27, 2011	39.25	40.18	38.53	40.16	386,427	+1.39(+3.58%)
Jun 24, 2011	38.03	38.98	37.64	38.77	552,161	+1.28(+3.41%)
Jun 23, 2011	36.82	37.69	36.42	37.49	328,596	+0.56(+1.51%)
Jun 22, 2011	37.12	37.41	36.70	36.93	161,627	-0.40(-1.07%)
Jun 21, 2011	37.65	37.95	37.05	37.33	165,918	-0.05(-0.13%)
Jun 20, 2011	37.60	37.84	36.47	37.38	135,460	+0.89(+2.44%)
Jun 17, 2011	36.48	36.80	36.43	36.49	222,906	+0.31(+0.85%)
Jun 16, 2011	36.19	36.85	35.64	36.18	139,673	-0.05(-0.14%)
Jun 15, 2011	36.08	36.27	35.56	36.23	140,663	-0.17(-0.48%)
Jun 14, 2011	35.88	36.92	35.69	36.41	138,670	+0.78(+2.19%)
Jun 13, 2011	35.45	36.16	35.45	35.63	122,327	+0.24(+0.68%)
Jun 10, 2011	35.29	35.87	35.25	35.39	194,430	+0.07(+0.21%)
Jun 09, 2011	35.49	36.00	35.30	35.31	138,735	-0.12(-0.33%)
Jun 08, 2011	35.27	36.60	35.27	35.43	241,431	+0.07(+0.19%)
Jun 07, 2011	35.47	35.56	35.05	35.36	195,361	+0.21(+0.59%)
Jun 06, 2011	35.47	35.74	34.99	35.15	125,842	-0.55(-1.54%)

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.