Indicators

Allegiant Travel Com (NQ: ALGT )

48.12 -1.31 (-2.66%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	40.70	40.99	40.64	40.69	189,291	+0.01(+0.02%)
Jun 29, 2011	40.71	41.34	40.58	40.68	784,270	-0.02(-0.04%)
Jun 28, 2011	40.09	40.70	39.59	40.70	331,892	+0.96(+2.42%)
Jun 27, 2011	38.84	39.76	38.13	39.74	390,502	+1.37(+3.58%)
Jun 24, 2011	37.63	38.57	37.25	38.36	557,984	+1.27(+3.41%)
Jun 23, 2011	36.44	37.30	36.04	37.10	332,061	+0.55(+1.51%)
Jun 22, 2011	36.73	37.02	36.32	36.55	163,331	-0.39(-1.07%)
Jun 21, 2011	37.25	37.56	36.66	36.94	167,668	-0.05(-0.13%)
Jun 20, 2011	37.20	37.44	36.09	36.99	136,889	+0.88(+2.44%)
Jun 17, 2011	36.09	36.42	36.05	36.11	225,256	+0.30(+0.85%)
Jun 16, 2011	35.82	36.46	35.26	35.81	141,145	-0.05(-0.14%)
Jun 15, 2011	35.70	35.89	35.19	35.86	142,147	-0.17(-0.48%)
Jun 14, 2011	35.50	36.53	35.32	36.03	140,132	+0.77(+2.19%)
Jun 13, 2011	35.08	35.78	35.08	35.26	123,617	+0.24(+0.68%)
Jun 10, 2011	34.92	35.49	34.89	35.02	196,480	+0.07(+0.21%)
Jun 09, 2011	35.12	35.63	34.94	34.94	140,198	-0.12(-0.33%)
Jun 08, 2011	34.90	36.22	34.90	35.06	243,977	+0.07(+0.19%)
Jun 07, 2011	35.10	35.19	34.68	34.99	197,421	+0.21(+0.59%)
Jun 06, 2011	35.10	35.36	34.62	34.79	127,169	-0.54(-1.54%)

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.