Indicators

Allegiant Travel Com (NQ: ALGT )

54.76 -0.68 (-1.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	154.58	157.39	149.53	150.00	210,078	-4.97(-3.21%)
Apr 28, 2022	155.82	156.87	149.50	154.97	227,809	+1.04(+0.68%)
Apr 27, 2022	153.68	157.25	151.44	153.92	296,780	-0.90(-0.58%)
Apr 26, 2022	156.30	157.16	153.10	154.82	385,427	-4.01(-2.53%)
Apr 25, 2022	160.11	162.71	155.49	158.83	180,489	-1.26(-0.79%)
Apr 22, 2022	166.98	168.26	159.59	160.09	187,602	-8.04(-4.78%)
Apr 21, 2022	166.13	170.65	165.35	168.13	413,526	+8.47(+5.30%)
Apr 20, 2022	159.60	161.08	157.34	159.66	200,061	+0.89(+0.56%)
Apr 19, 2022	154.89	160.44	154.89	158.77	155,889	+5.32(+3.47%)
Apr 18, 2022	152.28	154.72	151.13	153.45	163,359	+0.02(+0.01%)
Apr 14, 2022	152.52	157.32	152.52	153.43	270,137	+1.32(+0.87%)
Apr 13, 2022	148.91	153.64	148.52	152.10	254,719	+7.24(+5.00%)
Apr 12, 2022	144.11	146.55	143.19	144.87	211,155	+1.77(+1.24%)
Apr 11, 2022	140.44	148.04	140.44	143.10	215,191	+1.26(+0.89%)
Apr 08, 2022	145.97	145.97	141.40	141.84	224,567	-3.46(-2.38%)
Apr 07, 2022	146.91	148.83	142.15	145.30	316,280	-3.55(-2.38%)
Apr 06, 2022	150.03	153.33	145.66	148.85	291,394	-4.43(-2.89%)
Apr 05, 2022	154.73	155.86	148.89	153.27	268,940	-1.46(-0.94%)
Apr 04, 2022	153.13	157.11	152.07	154.73	142,073	-0.08(-0.05%)

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.