Indicators

Allegiant Travel Com (NQ: ALGT )

54.76 UNCHANGED

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 (%)
Dec 30, 2011	44.55	44.67	43.49	43.85	221,531	-0.72(-1.62%)
Dec 29, 2011	44.10	44.96	44.04	44.57	77,455	+0.47(+1.06%)
Dec 28, 2011	44.63	44.63	44.04	44.10	71,263	-0.57(-1.27%)
Dec 27, 2011	44.94	45.00	44.11	44.67	40,935	-0.26(-0.59%)
Dec 23, 2011	45.36	45.36	44.13	44.93	44,194	-0.33(-0.73%)
Dec 21, 2011	45.23	45.40	44.73	45.26	74,339	+0.26(+0.58%)
Dec 20, 2011	45.18	45.33	44.71	45.00	176,468	+0.56(+1.26%)
Dec 19, 2011	44.92	45.15	44.08	44.44	155,117	-0.56(-1.24%)
Dec 16, 2011	44.10	45.05	43.96	45.00	211,663	+1.11(+2.53%)
Dec 15, 2011	42.98	44.04	42.57	43.89	149,782	+1.54(+3.63%)
Dec 14, 2011	41.55	42.60	41.55	42.35	141,368	+0.72(+1.72%)
Dec 13, 2011	42.87	43.33	41.45	41.64	80,837	-0.90(-2.11%)
Dec 12, 2011	42.21	42.88	41.75	42.53	118,631	-0.04(-0.10%)
Dec 09, 2011	42.42	42.75	41.72	42.57	204,583	+0.38(+0.90%)
Dec 08, 2011	43.05	43.05	42.05	42.19	220,977	-1.31(-3.00%)
Dec 07, 2011	42.69	43.76	42.69	43.50	108,618	+0.49(+1.15%)
Dec 06, 2011	42.67	43.48	42.38	43.01	69,097	+0.34(+0.79%)
Dec 05, 2011	43.08	43.39	42.38	42.67	97,684	+0.24(+0.56%)
Dec 02, 2011	43.13	43.13	41.98	42.43	62,848	-0.19(-0.44%)

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.