Indicators

Allegiant Travel Com (NQ: ALGT )

53.44 -0.34 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	74.67	75.44	72.50	72.78	211,900	-1.14(-1.54%)
Feb 28, 2024	74.37	75.43	73.41	73.92	266,790	-1.30(-1.73%)
Feb 27, 2024	76.39	77.16	74.61	75.22	213,983	-0.16(-0.21%)
Feb 26, 2024	75.50	76.61	75.00	75.38	213,722	-0.36(-0.48%)
Feb 23, 2024	78.80	79.20	75.72	75.74	285,319	-2.92(-3.71%)
Feb 22, 2024	79.10	80.37	78.50	78.66	267,385	-0.20(-0.25%)
Feb 21, 2024	81.39	81.40	78.02	78.86	214,103	-2.70(-3.31%)
Feb 20, 2024	80.66	82.72	80.28	81.56	215,331	+0.41(+0.51%)
Feb 16, 2024	80.86	82.14	79.13	81.15	239,514	-1.01(-1.23%)
Feb 15, 2024	81.33	83.82	81.33	82.16	189,003	+1.76(+2.19%)
Feb 14, 2024	79.15	80.48	77.63	80.40	249,453	+2.97(+3.84%)
Feb 13, 2024	76.39	77.65	75.52	77.43	279,601	-1.14(-1.45%)
Feb 12, 2024	77.32	79.63	77.32	78.57	234,111	+0.58(+0.74%)
Feb 09, 2024	77.14	78.39	75.72	78.00	214,871	+0.65(+0.85%)
Feb 08, 2024	76.41	77.65	74.74	77.34	178,434	+1.67(+2.20%)
Feb 07, 2024	77.91	78.11	75.01	75.67	232,567	-2.22(-2.85%)
Feb 06, 2024	73.42	79.02	73.36	77.90	355,092	+5.36(+7.39%)
Feb 05, 2024	76.48	79.09	71.45	72.54	637,122	-5.96(-7.60%)
Feb 02, 2024	78.01	79.82	77.60	78.50	312,811	-0.80(-1.01%)

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.