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 (%)
Mar 28, 2013	75.69	76.39	75.44	75.80	144,802	+0.41(+0.54%)
Mar 27, 2013	73.69	75.60	72.67	75.39	123,014	+1.58(+2.14%)
Mar 26, 2013	73.43	73.97	73.17	73.82	174,783	+0.53(+0.72%)
Mar 25, 2013	74.11	74.44	72.66	73.29	110,576	-0.54(-0.73%)
Mar 22, 2013	74.01	74.27	73.74	73.82	85,642	-0.22(-0.30%)
Mar 21, 2013	74.83	75.26	73.40	74.05	117,931	-1.13(-1.50%)
Mar 20, 2013	75.29	76.23	74.71	75.17	146,739	+0.11(+0.15%)
Mar 19, 2013	74.07	75.99	73.91	75.06	127,829	+0.89(+1.20%)
Mar 18, 2013	73.04	74.61	72.08	74.17	96,248	+0.62(+0.85%)
Mar 15, 2013	74.23	74.61	72.34	73.55	135,602	-0.50(-0.68%)
Mar 14, 2013	73.44	74.63	72.67	74.05	116,767	+0.88(+1.20%)
Mar 13, 2013	72.18	73.72	72.18	73.17	104,734	+0.80(+1.11%)
Mar 12, 2013	72.53	73.43	72.07	72.37	35,001	-0.49(-0.67%)
Mar 11, 2013	72.33	73.17	72.33	72.86	55,626	+0.08(+0.11%)
Mar 08, 2013	72.15	73.20	72.15	72.78	121,705	+0.69(+0.96%)
Mar 07, 2013	71.48	72.37	71.36	72.09	90,282	+0.44(+0.61%)
Mar 06, 2013	72.79	72.86	71.46	71.66	113,379	-0.77(-1.06%)
Mar 05, 2013	71.07	72.74	71.07	72.42	148,748	+1.42(+2.00%)
Mar 04, 2013	69.38	71.11	69.38	71.01	258,895	+1.62(+2.34%)

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.