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 (%)
Nov 30, 2020	172.23	172.91	163.54	164.50	151,715	-7.25(-4.22%)
Nov 27, 2020	165.96	172.29	165.96	171.74	182,403	+5.14(+3.09%)
Nov 25, 2020	165.27	167.66	160.54	166.60	101,082	+1.08(+0.65%)
Nov 24, 2020	162.38	166.17	160.95	165.52	218,577	+5.96(+3.74%)
Nov 23, 2020	150.19	160.10	150.19	159.56	161,303	+9.80(+6.54%)
Nov 20, 2020	154.93	154.93	147.92	149.76	129,948	-3.27(-2.13%)
Nov 19, 2020	152.15	154.61	149.14	153.02	118,891	+1.45(+0.96%)
Nov 18, 2020	156.59	158.51	151.43	151.57	161,187	-2.61(-1.69%)
Nov 17, 2020	153.68	156.81	148.89	154.18	131,752	-2.50(-1.60%)
Nov 16, 2020	154.65	160.19	151.45	156.69	207,348	+7.14(+4.78%)
Nov 13, 2020	143.05	150.29	140.14	149.54	136,155	+8.56(+6.07%)
Nov 12, 2020	142.40	146.64	137.10	140.98	161,922	-4.68(-3.21%)
Nov 11, 2020	148.56	150.52	143.75	145.66	139,315	-3.13(-2.10%)
Nov 10, 2020	147.86	152.97	146.07	148.79	158,709	+0.76(+0.52%)
Nov 09, 2020	154.65	169.13	143.75	148.03	444,612	+14.67(+11.00%)
Nov 06, 2020	134.34	134.80	131.09	133.35	94,357	-0.94(-0.70%)
Nov 05, 2020	128.89	134.72	128.89	134.29	101,788	+6.22(+4.86%)
Nov 04, 2020	127.93	132.33	126.86	128.07	110,315	-1.13(-0.88%)
Nov 03, 2020	128.92	131.10	126.73	129.20	124,461	+2.21(+1.74%)

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.