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 (%)
Nov 28, 2014	119.87	124.36	119.87	121.05	123,716	+4.88(+4.20%)
Nov 26, 2014	116.51	116.17	116.17	116.17	83,080	-0.27(-0.23%)
Nov 25, 2014	117.10	117.70	114.78	116.44	80,994	-0.02(-0.01%)
Nov 24, 2014	115.19	116.58	114.57	116.46	142,697	+2.07(+1.81%)
Nov 21, 2014	115.83	115.83	113.13	114.39	115,562	-0.03(-0.02%)
Nov 20, 2014	114.54	114.93	113.09	114.41	80,533	-0.48(-0.42%)
Nov 19, 2014	116.05	116.73	113.72	114.89	122,767	-1.54(-1.32%)
Nov 18, 2014	114.34	117.08	113.94	116.43	170,731	+2.95(+2.60%)
Nov 17, 2014	114.31	116.21	113.35	113.48	187,851	-0.31(-0.27%)
Nov 14, 2014	114.65	116.20	113.52	113.79	148,992	-1.27(-1.10%)
Nov 13, 2014	116.28	117.03	114.74	115.06	141,220	-0.54(-0.47%)
Nov 12, 2014	116.79	117.54	115.18	115.60	216,197	-1.62(-1.38%)
Nov 11, 2014	118.53	119.26	116.50	117.22	213,335	-1.01(-0.85%)
Nov 10, 2014	115.98	118.51	114.25	118.23	238,159	+2.03(+1.75%)
Nov 07, 2014	117.37	117.37	115.56	116.21	154,940	-1.18(-1.01%)
Nov 06, 2014	117.40	118.10	115.90	117.39	224,163	+0.59(+0.51%)
Nov 05, 2014	119.81	119.81	116.46	116.79	165,812	-1.71(-1.44%)
Nov 04, 2014	116.36	119.66	116.08	118.50	264,276	+2.35(+2.02%)

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.