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 (%)
Sep 30, 2019	143.76	144.15	142.22	143.28	236,496	+0.61(+0.43%)
Sep 27, 2019	144.06	145.65	142.22	142.67	132,757	-0.44(-0.31%)
Sep 26, 2019	142.64	143.51	140.77	143.11	325,232	+0.94(+0.66%)
Sep 25, 2019	143.30	144.07	141.23	142.17	124,567	-0.84(-0.59%)
Sep 24, 2019	144.39	145.37	141.15	143.01	374,933	-0.68(-0.47%)
Sep 23, 2019	143.63	144.76	142.49	143.69	95,175	-0.18(-0.13%)
Sep 20, 2019	145.35	145.97	143.70	143.88	158,347	-1.10(-0.76%)
Sep 19, 2019	145.16	147.00	144.51	144.98	142,416	-0.09(-0.06%)
Sep 18, 2019	144.24	145.16	143.22	145.06	137,545	+0.67(+0.46%)
Sep 17, 2019	143.29	145.30	142.72	144.40	116,175	+0.80(+0.56%)
Sep 16, 2019	142.48	144.03	141.53	143.60	146,585	-0.19(-0.13%)
Sep 13, 2019	145.79	146.92	142.63	143.79	149,110	-0.81(-0.56%)
Sep 12, 2019	144.31	146.09	143.77	144.60	148,044	+0.50(+0.34%)
Sep 11, 2019	140.27	144.73	139.97	144.10	225,494	+3.82(+2.72%)
Sep 10, 2019	142.36	142.36	139.24	140.28	184,241	-1.67(-1.18%)
Sep 09, 2019	140.80	143.27	140.33	141.95	521,299	+1.43(+1.02%)
Sep 06, 2019	137.97	142.51	137.97	140.52	151,838	+0.02(+0.01%)
Sep 05, 2019	138.05	142.00	137.71	140.50	249,399	+3.97(+2.90%)
Sep 04, 2019	135.77	137.49	134.70	136.53	215,657	+1.63(+1.21%)

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.