Chronicle Journal: Finance

Allegiant Travel Com (NQ: ALGT )

134.42 USD +1.86 (+1.40%)
Official Closing Price Updated: 5:38 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 134.77 137.17 133.05 134.42 132,002 +1.86(+1.40%)
Oct 19, 2020 130.20 133.99 129.30 132.56 102,952 +2.47(+1.90%)
Oct 16, 2020 129.63 132.64 128.69 130.09 129,200 -0.20(-0.15%)
Oct 15, 2020 126.80 130.37 125.45 130.29 137,645 +1.32(+1.02%)
Oct 14, 2020 128.20 130.05 126.85 128.97 135,757 +1.39(+1.09%)
Oct 13, 2020 124.18 128.77 122.32 127.58 186,398 -0.37(-0.29%)
Oct 12, 2020 128.01 128.79 126.38 127.95 230,035 +3.54(+2.85%)
Oct 09, 2020 121.71 124.63 118.58 124.41 203,900 +2.63(+2.16%)
Oct 08, 2020 117.62 122.39 117.51 121.78 276,371 +5.45(+4.68%)
Oct 07, 2020 115.80 116.75 114.00 116.33 286,194 +3.60(+3.19%)
Oct 06, 2020 119.62 120.17 112.71 112.73 346,972 -4.93(-4.19%)
Oct 05, 2020 121.47 122.95 117.24 117.66 234,819 -1.99(-1.66%)
Oct 02, 2020 115.00 124.71 113.67 119.65 445,200 +1.47(+1.24%)
Oct 01, 2020 122.02 122.02 117.88 118.18 286,201 -1.62(-1.35%)
Sep 30, 2020 124.53 126.13 119.70 119.80 263,015 -1.29(-1.07%)
Sep 29, 2020 125.51 126.07 120.22 121.09 187,933 -6.02(-4.74%)
Sep 28, 2020 126.08 131.14 125.60 127.11 188,415 +3.35(+2.71%)
Sep 25, 2020 120.70 123.84 120.70 123.76 115,000 +2.26(+1.86%)
Sep 24, 2020 125.11 125.57 120.19 121.50 172,306 -3.98(-3.17%)
Sep 23, 2020 127.88 130.73 125.34 125.48 108,001 -1.40(-1.10%)
Sep 22, 2020 126.12 128.33 125.63 126.88 89,060 +0.54(+0.43%)
Sep 21, 2020 130.01 131.12 125.50 126.34 144,446 -8.16(-6.07%)
Sep 18, 2020 139.21 139.73 133.99 134.50 372,800 -4.01(-2.90%)
Sep 17, 2020 140.22 142.58 137.96 138.51 141,125 -3.70(-2.60%)
Sep 16, 2020 138.35 144.87 136.81 142.21 185,236 +3.74(+2.70%)
Sep 15, 2020 138.62 141.25 135.23 138.47 130,731 +2.05(+1.50%)
Sep 14, 2020 134.58 136.65 133.07 136.42 132,074 +3.34(+2.51%)
Sep 11, 2020 133.51 135.24 128.82 133.08 361,800 -1.24(-0.92%)
Sep 10, 2020 135.02 138.38 134.27 134.32 128,747 +0.48(+0.36%)
Sep 09, 2020 133.45 135.17 130.71 133.84 282,051 -0.70(-0.52%)
Sep 08, 2020 132.56 139.24 132.01 134.54 315,198 +0.89(+0.67%)
Sep 04, 2020 134.86 135.35 128.80 133.65 249,100 +2.01(+1.53%)
Sep 03, 2020 133.40 137.20 129.40 131.64 301,422 -0.92(-0.69%)
Sep 02, 2020 128.56 132.99 127.00 132.56 278,480 +4.01(+3.12%)
Sep 01, 2020 126.67 131.16 124.50 128.55 142,516 -0.05(-0.04%)
Aug 31, 2020 132.22 134.21 128.55 128.60 228,748 -4.39(-3.30%)
Aug 28, 2020 132.75 135.65 131.85 132.99 340,100 +1.44(+1.09%)
Aug 27, 2020 125.40 133.41 124.98 131.55 260,822 +8.85(+7.21%)
Aug 26, 2020 123.73 124.36 120.83 122.70 146,978 -0.91(-0.74%)
Aug 25, 2020 125.90 125.90 122.06 123.61 213,172 -0.59(-0.48%)
Aug 24, 2020 116.79 124.81 116.08 124.20 281,538 +8.57(+7.41%)
Aug 21, 2020 116.52 118.07 114.62 115.63 133,500 -1.33(-1.14%)
Aug 20, 2020 115.00 117.35 113.25 116.96 135,243 +0.14(+0.12%)
Aug 19, 2020 117.30 121.49 116.02 116.82 126,628 -0.26(-0.22%)
Aug 18, 2020 117.28 117.57 115.75 117.08 116,595 +0.70(+0.60%)
Aug 17, 2020 117.62 117.62 114.47 116.38 164,373 -2.02(-1.71%)
Aug 14, 2020 117.66 119.39 115.16 118.40 109,900 +0.34(+0.29%)
Aug 13, 2020 119.27 121.75 117.70 118.06 166,997 -1.83(-1.53%)
Aug 12, 2020 123.83 125.40 117.50 119.89 184,689 -2.06(-1.69%)
Aug 11, 2020 125.43 128.22 121.56 121.95 378,883 +2.72(+2.28%)
Aug 10, 2020 118.74 124.00 118.62 119.23 288,852 +1.07(+0.91%)
Aug 07, 2020 117.50 120.79 116.55 118.16 140,000 +0.15(+0.13%)
Aug 06, 2020 116.02 121.23 114.79 118.01 229,033 +2.73(+2.37%)
Aug 05, 2020 114.99 116.91 112.74 115.28 195,979 +1.44(+1.26%)
Aug 04, 2020 112.24 114.42 111.53 113.84 217,432 +2.47(+2.22%)
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.