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 (%)
Jun 28, 2013	89.03	90.58	88.46	89.56	201,644	+0.50(+0.56%)
Jun 27, 2013	89.31	89.50	87.43	89.06	0	+0.41(+0.47%)
Jun 26, 2013	90.84	91.73	88.11	88.64	0	-1.41(-1.57%)
Jun 25, 2013	87.91	90.59	87.81	90.05	0	+2.66(+3.05%)
Jun 24, 2013	85.44	88.38	84.54	87.39	0	+1.19(+1.38%)
Jun 21, 2013	86.49	86.73	83.89	86.20	247,748	+0.02(+0.02%)
Jun 20, 2013	88.05	88.05	85.66	86.18	0	-2.47(-2.78%)
Jun 19, 2013	89.07	89.67	88.63	88.65	0	-0.41(-0.46%)
Jun 18, 2013	86.71	89.28	85.81	89.07	0	+2.71(+3.14%)
Jun 17, 2013	86.00	86.53	84.50	86.35	0	+1.06(+1.24%)
Jun 14, 2013	85.63	86.40	84.92	85.30	0	-0.65(-0.76%)
Jun 13, 2013	84.90	86.02	84.90	85.95	67,711	+0.80(+0.94%)
Jun 12, 2013	85.80	86.31	84.50	85.14	117,420	-0.37(-0.43%)
Jun 11, 2013	84.33	85.89	83.82	85.52	110,629	+0.34(+0.40%)
Jun 10, 2013	84.87	86.45	84.21	85.18	0	+0.70(+0.83%)
Jun 07, 2013	81.67	84.89	81.11	84.48	0	+3.41(+4.21%)
Jun 06, 2013	81.26	81.76	80.38	81.06	144,709	+0.05(+0.06%)
Jun 05, 2013	81.38	82.99	80.33	81.01	0	-0.42(-0.52%)
Jun 04, 2013	80.93	82.21	80.51	81.44	0	+0.83(+1.03%)

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.