Indicators

Allegiant Travel Com (NQ: ALGT )

53.26 -1.50 (-2.74%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.56	32.67	31.23	32.67	397,629	+1.09(+3.44%)
May 28, 2009	32.40	32.40	31.05	31.59	469,594	-0.83(-2.55%)
May 27, 2009	33.46	33.76	32.20	32.42	675,767	-1.06(-3.17%)
May 26, 2009	31.26	33.49	31.18	33.48	546,771	+1.38(+4.29%)
May 22, 2009	32.80	33.01	31.77	32.10	605,086	+0.63(+2.01%)
May 21, 2009	32.40	32.83	30.51	31.47	946,033	-1.51(-4.59%)
May 20, 2009	33.44	33.83	32.41	32.98	865,927	-0.01(-0.02%)
May 19, 2009	34.88	35.57	32.55	32.99	867,710	-2.44(-6.88%)
May 18, 2009	34.72	35.64	34.21	35.43	748,495	+1.17(+3.40%)
May 15, 2009	34.98	35.44	34.17	34.26	645,662	-1.04(-2.96%)
May 14, 2009	34.63	35.80	33.85	35.31	724,356	+1.34(+3.93%)
May 13, 2009	35.19	36.00	33.25	33.97	938,085	-0.70(-2.01%)
May 12, 2009	36.11	36.12	33.78	34.67	496,548	-0.32(-0.93%)
May 11, 2009	34.81	36.00	33.79	34.99	666,925	-0.58(-1.62%)
May 08, 2009	35.62	36.14	34.47	35.57	969,362	+0.02(+0.07%)
May 07, 2009	38.98	39.54	34.87	35.54	2,285,922	-3.18(-8.22%)
May 06, 2009	40.90	41.10	38.55	38.72	3,638,973	-3.09(-7.38%)
May 05, 2009	42.96	42.96	41.31	41.81	1,313,520	-3.11(-6.92%)
May 04, 2009	41.31	45.51	40.72	44.92	1,005,141	+3.56(+8.62%)

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.