Indicators

Allegiant Travel Com (NQ: ALGT )

49.44 +0.40 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	145.23	147.22	144.55	146.22	196,396	+0.77(+0.53%)
Feb 26, 2016	151.68	151.68	144.04	145.46	152,116	-5.60(-3.71%)
Feb 25, 2016	147.22	151.46	145.61	151.06	147,293	+4.10(+2.79%)
Feb 24, 2016	142.71	147.14	141.60	146.96	112,791	+3.14(+2.18%)
Feb 23, 2016	140.83	144.24	140.79	143.82	116,287	+2.79(+1.98%)
Feb 22, 2016	142.45	144.90	139.35	141.03	169,459	-0.27(-0.19%)
Feb 19, 2016	139.78	143.83	139.33	141.30	135,027	+0.81(+0.58%)
Feb 18, 2016	139.09	142.75	137.45	140.49	155,733	+1.63(+1.18%)
Feb 17, 2016	139.15	142.76	137.90	138.85	151,956	+0.13(+0.10%)
Feb 16, 2016	138.68	139.71	135.00	138.72	139,135	+0.84(+0.61%)
Feb 12, 2016	137.40	137.88	137.88	137.88	179,431	+1.41(+1.03%)
Feb 11, 2016	132.88	139.43	129.47	136.47	98,150	+1.19(+0.88%)
Feb 10, 2016	135.60	138.09	134.05	135.28	125,225	+1.13(+0.85%)
Feb 09, 2016	130.05	135.80	129.70	134.14	98,421	+2.33(+1.77%)
Feb 08, 2016	131.14	133.04	129.14	131.81	153,582	-0.82(-0.62%)
Feb 05, 2016	140.42	145.22	132.06	132.63	212,570	-8.73(-6.17%)
Feb 04, 2016	142.85	142.85	136.74	141.36	349,368	-1.53(-1.07%)
Feb 03, 2016	145.42	145.42	138.15	142.90	231,714	-0.61(-0.42%)
Feb 02, 2016	147.62	151.00	141.20	143.50	263,981	-5.19(-3.49%)

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.