Indicators

Allegiant Travel Com (NQ: ALGT )

53.94 -0.82 (-1.50%)

Streaming Delayed Price Updated: 12:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	59.14	59.99	58.58	59.79	96,023	+0.77(+1.31%)
Oct 26, 2012	57.88	59.02	59.02	59.02	277,243	+0.97(+1.67%)
Oct 25, 2012	56.74	58.53	56.28	58.05	299,633	+1.63(+2.88%)
Oct 24, 2012	57.54	57.54	56.19	56.42	72,607	-0.86(-1.49%)
Oct 23, 2012	56.60	57.49	55.71	57.28	81,784	+0.75(+1.32%)
Oct 19, 2012	56.70	57.32	55.92	56.53	136,917	-0.59(-1.04%)
Oct 18, 2012	56.72	57.34	56.66	57.12	132,473	+0.48(+0.84%)
Oct 17, 2012	56.31	56.80	55.71	56.65	193,903	-0.67(-1.16%)
Oct 16, 2012	57.43	57.54	57.06	57.31	114,389	-0.07(-0.13%)
Oct 15, 2012	56.64	57.39	56.54	57.39	134,711	+0.93(+1.65%)
Oct 12, 2012	56.16	56.67	56.11	56.46	109,920	+0.19(+0.34%)
Oct 11, 2012	56.06	56.45	55.51	56.27	177,218	+0.27(+0.48%)
Oct 10, 2012	55.21	56.44	54.80	56.00	200,493	+0.91(+1.66%)
Oct 09, 2012	55.53	55.63	54.84	55.08	128,280	-0.33(-0.59%)
Oct 08, 2012	55.40	55.88	55.01	55.41	133,730	+0.02(+0.04%)
Oct 05, 2012	54.92	56.13	54.86	55.39	120,978	+0.46(+0.84%)
Oct 04, 2012	54.25	55.17	54.07	54.93	118,208	+0.66(+1.21%)
Oct 03, 2012	53.08	54.67	53.08	54.27	156,151	+1.13(+2.13%)
Oct 02, 2012	53.88	53.92	52.91	53.14	88,689	-0.32(-0.60%)

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.