Indicators

Allegiant Travel Com (NQ: ALGT )

51.00 -1.98 (-3.74%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	74.90	75.59	74.65	75.01	146,329	+0.41(+0.54%)
Mar 27, 2013	72.92	74.81	71.91	74.61	124,311	+1.56(+2.14%)
Mar 26, 2013	72.66	73.20	72.41	73.05	176,626	+0.52(+0.72%)
Mar 25, 2013	73.34	73.66	71.90	72.52	111,742	-0.53(-0.73%)
Mar 22, 2013	73.24	73.49	72.97	73.05	86,545	-0.22(-0.30%)
Mar 21, 2013	74.05	74.47	72.63	73.27	119,175	-1.12(-1.50%)
Mar 20, 2013	74.51	75.43	73.93	74.39	148,287	+0.11(+0.15%)
Mar 19, 2013	73.30	75.20	73.14	74.28	129,177	+0.88(+1.20%)
Mar 18, 2013	72.28	73.83	71.33	73.40	97,263	+0.62(+0.85%)
Mar 15, 2013	73.46	73.83	71.58	72.78	137,032	-0.50(-0.68%)
Mar 14, 2013	72.67	73.85	71.91	73.28	117,998	+0.87(+1.20%)
Mar 13, 2013	71.43	72.95	71.43	72.41	105,839	+0.79(+1.11%)
Mar 12, 2013	71.78	72.66	71.32	71.62	35,370	-0.48(-0.67%)
Mar 11, 2013	71.58	72.41	71.58	72.10	56,213	+0.08(+0.11%)
Mar 08, 2013	71.40	72.44	71.40	72.02	122,988	+0.68(+0.96%)
Mar 07, 2013	70.74	71.62	70.62	71.34	91,234	+0.43(+0.61%)
Mar 06, 2013	72.03	72.10	70.71	70.91	114,574	-0.76(-1.06%)
Mar 05, 2013	70.33	71.98	70.33	71.67	150,316	+1.40(+2.00%)
Mar 04, 2013	68.65	70.37	68.65	70.27	261,625	+1.61(+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.