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, 2023	82.26	82.32	80.30	81.12	153,285	-1.50(-1.82%)
Dec 28, 2023	81.40	83.34	81.40	82.62	131,643	+0.69(+0.84%)
Dec 27, 2023	82.18	82.43	80.94	81.93	122,175	-0.05(-0.06%)
Dec 26, 2023	82.88	83.68	81.90	81.98	114,749	-0.98(-1.18%)
Dec 22, 2023	82.98	84.36	82.78	82.97	202,462	+0.14(+0.17%)
Dec 21, 2023	81.57	83.09	81.55	82.83	240,719	+3.02(+3.79%)
Dec 20, 2023	81.60	83.12	79.72	79.80	269,019	-2.15(-2.62%)
Dec 19, 2023	82.24	83.25	81.42	81.95	217,071	+0.57(+0.70%)
Dec 18, 2023	80.57	81.93	78.70	81.38	280,516	+0.62(+0.77%)
Dec 15, 2023	80.35	81.41	78.91	80.77	612,272	+1.06(+1.33%)
Dec 14, 2023	76.85	80.46	76.85	79.71	254,835	+3.40(+4.45%)
Dec 13, 2023	73.43	76.76	70.80	76.31	411,954	+2.36(+3.19%)
Dec 12, 2023	72.57	74.37	72.01	73.95	263,104	+1.14(+1.56%)
Dec 11, 2023	73.51	73.58	71.63	72.81	231,373	-0.94(-1.28%)
Dec 08, 2023	73.70	74.32	71.85	73.75	446,650	-0.37(-0.50%)
Dec 07, 2023	71.63	75.29	71.63	74.13	252,031	+2.91(+4.08%)
Dec 06, 2023	70.69	73.30	70.59	71.22	203,139	+1.81(+2.60%)
Dec 05, 2023	71.61	71.94	68.53	69.41	220,390	-2.97(-4.10%)
Dec 04, 2023	71.04	74.19	70.30	72.38	292,141	+2.32(+3.31%)

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.