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 (%)
May 29, 2020	100.56	107.37	99.65	104.07	355,266	+0.60(+0.58%)
May 28, 2020	108.41	108.46	102.59	103.47	419,463	-3.54(-3.30%)
May 27, 2020	106.18	113.59	99.11	107.01	681,816	+8.08(+8.17%)
May 26, 2020	90.81	99.41	90.64	98.93	507,899	+13.47(+15.76%)
May 22, 2020	88.31	88.88	82.76	85.46	223,295	-2.09(-2.39%)
May 21, 2020	84.65	89.54	84.65	87.55	286,339	+2.98(+3.52%)
May 20, 2020	83.07	86.59	82.30	84.58	278,655	+3.60(+4.45%)
May 19, 2020	84.24	85.95	80.93	80.97	311,113	-2.59(-3.10%)
May 18, 2020	78.14	84.11	77.96	83.56	562,216	+9.81(+13.30%)
May 15, 2020	71.29	75.93	69.89	73.75	538,838	+1.09(+1.51%)
May 14, 2020	72.81	74.87	69.35	72.66	592,171	-3.18(-4.20%)
May 13, 2020	77.70	77.93	70.17	75.84	1,138,541	+4.35(+6.08%)
May 12, 2020	72.23	73.88	71.19	71.50	495,228	-0.59(-0.81%)
May 11, 2020	72.18	74.57	69.66	72.08	595,269	-1.57(-2.14%)
May 08, 2020	66.89	74.38	66.51	73.66	365,300	+8.97(+13.86%)
May 07, 2020	64.90	65.95	63.24	64.69	621,502	-0.06(-0.09%)
May 06, 2020	67.39	68.50	62.02	64.75	329,832	-2.61(-3.87%)
May 05, 2020	69.45	71.58	65.93	67.36	356,414	-1.05(-1.54%)
May 04, 2020	67.84	69.52	65.81	68.41	358,438	-3.70(-5.13%)

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.