Indicators

Allegiant Travel Com (NQ: ALGT )

54.32 -0.44 (-0.80%)

Streaming Delayed Price Updated: 11:02 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.08	29.29	26.81	27.80	706,551	+0.30(+1.09%)
Feb 26, 2009	27.23	27.90	26.93	27.50	610,343	+0.37(+1.37%)
Feb 25, 2009	28.04	28.11	26.93	27.13	653,139	-1.05(-3.74%)
Feb 24, 2009	28.01	28.58	27.46	28.18	513,366	+0.75(+2.72%)
Feb 23, 2009	27.96	28.54	27.39	27.43	442,215	-0.50(-1.80%)
Feb 20, 2009	27.54	28.38	26.88	27.94	629,804	+0.41(+1.47%)
Feb 19, 2009	27.77	28.51	27.28	27.53	539,115	+0.01(+0.03%)
Feb 18, 2009	27.58	28.11	27.01	27.52	607,691	+0.47(+1.74%)
Feb 17, 2009	27.13	27.69	26.55	27.05	319,404	-0.75(-2.71%)
Feb 13, 2009	27.77	28.56	27.70	27.81	214,586	+0.06(+0.20%)
Feb 12, 2009	27.22	27.94	27.09	27.75	514,786	+0.51(+1.87%)
Feb 11, 2009	28.52	28.55	26.89	27.24	594,097	-1.26(-4.41%)
Feb 10, 2009	29.35	29.51	28.37	28.49	363,299	-0.36(-1.26%)
Feb 09, 2009	29.30	29.90	28.64	28.86	291,803	-0.65(-2.20%)
Feb 06, 2009	27.90	29.95	27.72	29.51	686,730	+1.66(+5.96%)
Feb 05, 2009	26.85	28.11	26.44	27.85	787,141	+1.12(+4.18%)
Feb 04, 2009	28.22	29.16	26.24	26.73	679,203	-1.18(-4.24%)
Feb 03, 2009	28.69	28.92	27.12	27.91	478,140	-0.41(-1.43%)

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.