Indicators

Allegiant Travel Com (NQ: ALGT )

57.37 +3.93 (+7.35%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	83.12	84.30	82.06	84.03	223,619	+0.85(+1.02%)
Jan 30, 2023	82.13	84.11	81.70	83.18	180,105	-1.03(-1.22%)
Jan 27, 2023	81.89	84.30	81.71	84.20	166,168	+1.90(+2.31%)
Jan 26, 2023	83.22	83.87	80.58	82.30	143,268	-0.04(-0.05%)
Jan 25, 2023	80.88	82.45	80.09	82.34	106,982	+0.68(+0.84%)
Jan 24, 2023	81.49	83.37	81.11	81.65	125,411	-0.05(-0.06%)
Jan 23, 2023	84.00	84.48	81.23	81.70	221,589	-1.83(-2.19%)
Jan 20, 2023	80.38	84.82	79.17	83.53	345,329	+4.17(+5.26%)
Jan 19, 2023	77.03	79.75	77.03	79.36	144,900	+1.23(+1.58%)
Jan 18, 2023	80.09	81.22	77.40	78.13	205,480	-0.70(-0.89%)
Jan 17, 2023	77.51	78.91	76.24	78.83	153,368	+1.42(+1.83%)
Jan 13, 2023	77.12	78.60	76.70	77.42	221,632	-1.80(-2.27%)
Jan 12, 2023	78.11	79.41	76.34	79.21	287,615	+2.30(+2.98%)
Jan 11, 2023	76.01	79.89	75.27	76.92	201,409	-1.34(-1.71%)
Jan 10, 2023	75.36	78.34	75.36	78.26	160,630	+2.70(+3.57%)
Jan 09, 2023	75.10	77.10	74.38	75.56	142,732	+1.92(+2.61%)
Jan 06, 2023	72.75	73.85	71.43	73.64	212,951	+1.27(+1.75%)
Jan 05, 2023	72.43	73.73	71.25	72.37	154,841	-0.55(-0.75%)
Jan 04, 2023	68.63	73.85	68.63	72.91	257,881	+5.40(+8.00%)

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.