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 29, 2017		143.13	143.13	143.13	0	-0.69(-0.48%)
Dec 28, 2017	146.32	146.83	142.95	143.83	157,864	-2.27(-1.55%)
Dec 27, 2017	147.90	148.45	145.77	146.09	213,393	-1.20(-0.82%)
Dec 26, 2017	148.36	149.93	146.93	147.30	90,405	-1.53(-1.03%)
Dec 22, 2017	148.82	150.16	144.43	148.82	214,214	+0.46(+0.31%)
Dec 21, 2017	144.71	150.07	144.71	148.36	178,445	+7.08(+5.01%)
Dec 20, 2017	142.25	142.67	140.22	141.28	81,187	-0.37(-0.26%)
Dec 19, 2017	141.98	143.27	140.59	141.65	132,674	-0.19(-0.13%)
Dec 18, 2017	139.39	142.02	137.81	141.84	73,262	+3.28(+2.37%)
Dec 15, 2017	136.66	139.71	136.66	138.56	264,558	+2.59(+1.90%)
Dec 14, 2017	136.66	138.09	135.55	135.97	76,572	-0.14(-0.10%)
Dec 13, 2017	136.06	138.23	135.92	136.10	87,713	+0.60(+0.44%)
Dec 12, 2017	135.73	138.00	135.32	135.50	90,270	+0.23(+0.17%)
Dec 11, 2017	137.54	138.00	134.12	135.27	108,817	-2.17(-1.58%)
Dec 08, 2017	137.95	139.34	135.27	137.44	91,196	+0.56(+0.41%)
Dec 07, 2017	136.01	138.23	135.59	136.89	96,549	+0.65(+0.47%)
Dec 06, 2017	138.69	139.57	136.15	136.24	167,929	-2.45(-1.77%)
Dec 05, 2017	138.79	140.71	137.54	138.69	220,809	-1.71(-1.22%)
Dec 04, 2017		144.47	136.43	140.41	220,161	+3.98(+2.92%)

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.