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 (%)
Feb 28, 2023	97.54	100.72	97.05	99.12	196,865	+1.35(+1.38%)
Feb 27, 2023	98.77	100.27	97.27	97.77	184,608	+0.20(+0.21%)
Feb 24, 2023	95.93	97.91	94.81	97.56	149,656	-0.65(-0.66%)
Feb 23, 2023	96.73	99.32	96.09	98.21	186,502	+2.81(+2.95%)
Feb 22, 2023	93.99	96.26	93.27	95.40	161,035	+1.32(+1.41%)
Feb 21, 2023	95.53	95.94	93.31	94.07	152,048	-2.97(-3.06%)
Feb 17, 2023	97.67	97.67	96.44	97.04	208,433	-0.35(-0.36%)
Feb 16, 2023	97.62	98.82	96.65	97.39	242,162	-2.24(-2.25%)
Feb 15, 2023	92.17	99.78	91.87	99.63	371,528	+7.46(+8.10%)
Feb 14, 2023	89.22	93.54	87.70	92.17	259,139	+2.64(+2.95%)
Feb 13, 2023	87.80	89.63	87.07	89.53	124,145	+1.59(+1.81%)
Feb 10, 2023	89.68	89.74	86.39	87.94	204,776	-2.93(-3.22%)
Feb 09, 2023	94.31	94.31	89.75	90.86	236,536	-2.13(-2.29%)
Feb 08, 2023	95.20	95.90	92.81	92.99	137,011	-3.03(-3.15%)
Feb 07, 2023	93.39	96.26	92.69	96.02	218,012	+2.54(+2.72%)
Feb 06, 2023	95.97	97.12	93.37	93.47	245,794	-3.83(-3.93%)
Feb 03, 2023	96.65	98.29	94.52	97.30	361,641	-1.53(-1.55%)
Feb 02, 2023	93.75	100.01	90.82	98.83	629,503	+17.26(+21.16%)

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.