Indicators

Allegiant Travel Com (NQ: ALGT )

53.63 -0.15 (-0.28%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	36.52	37.82	36.30	37.21	923,505	+1.20(+3.32%)
Mar 30, 2009	34.62	36.33	34.26	36.01	399,328	+0.29(+0.80%)
Mar 26, 2009	34.87	36.15	34.78	35.73	466,903	+0.97(+2.80%)
Mar 25, 2009	34.18	35.19	33.16	34.75	410,959	+1.02(+3.01%)
Mar 24, 2009	33.17	34.24	32.72	33.74	359,962	+0.25(+0.76%)
Mar 23, 2009	32.76	33.64	31.41	33.49	462,391	+2.29(+7.35%)
Mar 20, 2009	31.12	31.68	30.47	31.19	476,127	+0.07(+0.24%)
Mar 19, 2009	33.71	33.71	30.95	31.12	513,050	-2.23(-6.70%)
Mar 18, 2009	32.09	34.68	31.86	33.35	444,314	+0.95(+2.93%)
Mar 17, 2009	30.99	32.42	29.52	32.41	499,134	+1.49(+4.82%)
Mar 16, 2009	33.03	33.99	30.70	30.92	523,535	-1.64(-5.03%)
Mar 13, 2009	33.63	34.10	32.40	32.55	657,277	-1.07(-3.19%)
Mar 12, 2009	31.62	33.94	31.22	33.62	434,504	+1.77(+5.55%)
Mar 11, 2009	32.95	33.24	31.38	31.86	791,835	-0.18(-0.56%)
Mar 10, 2009	29.43	32.50	29.30	32.04	1,014,859	+3.40(+11.86%)
Mar 09, 2009	27.62	29.92	27.44	28.64	966,069	+1.27(+4.64%)
Mar 06, 2009	27.67	27.83	26.25	27.37	572,241	-0.32(-1.15%)
Mar 05, 2009	28.34	29.27	27.29	27.69	557,728	-1.21(-4.19%)
Mar 04, 2009	28.28	29.44	27.56	28.90	321,481	+1.53(+5.59%)

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.