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, 2011	35.46	37.49	34.54	36.88	420,170	+1.46(+4.13%)
Apr 28, 2011	35.62	35.62	34.85	35.42	135,615	-0.07(-0.19%)
Apr 27, 2011	34.71	35.49	34.67	35.49	198,677	+0.76(+2.18%)
Apr 26, 2011	34.12	35.10	33.92	34.73	123,504	+0.74(+2.18%)
Apr 25, 2011	33.73	34.10	33.55	33.99	125,735	+0.17(+0.51%)
Apr 21, 2011	33.94	34.01	33.60	33.82	94,819	+0.06(+0.17%)
Apr 20, 2011	33.88	34.04	33.55	33.76	120,150	+0.22(+0.66%)
Apr 19, 2011	33.38	33.74	32.93	33.54	133,569	+0.16(+0.49%)
Apr 18, 2011	33.38	34.22	33.30	33.37	209,679	-0.20(-0.59%)
Apr 15, 2011	33.12	33.71	32.02	33.57	563,362	+0.29(+0.86%)
Apr 14, 2011	34.64	35.26	33.04	33.28	536,999	-1.49(-4.28%)
Apr 13, 2011	35.47	35.47	34.57	34.77	116,954	-0.53(-1.49%)
Apr 12, 2011	34.75	36.37	34.75	35.30	229,071	+0.25(+0.73%)
Apr 11, 2011	34.36	35.13	34.33	35.04	123,434	+0.62(+1.82%)
Apr 08, 2011	35.31	35.31	34.11	34.42	423,773	-0.71(-2.01%)
Apr 07, 2011	35.59	35.59	35.12	35.12	116,942	-0.39(-1.09%)
Apr 06, 2011	35.54	35.61	34.93	35.51	110,961	+0.15(+0.42%)
Apr 05, 2011	35.12	35.54	35.10	35.36	247,912	+0.26(+0.75%)
Apr 04, 2011	35.88	35.88	35.06	35.10	174,327	-0.73(-2.04%)

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.