Indicators

Allegiant Travel Com (NQ: ALGT )

57.04 -0.95 (-1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	75.88	77.15	75.00	75.21	163,213	-1.04(-1.36%)
Mar 27, 2024	73.85	76.63	73.38	76.25	205,250	+3.25(+4.45%)
Mar 26, 2024	74.10	74.19	72.80	73.00	107,240	-0.32(-0.44%)
Mar 25, 2024	72.42	73.51	71.98	73.32	126,696	+0.92(+1.27%)
Mar 22, 2024	72.58	72.84	71.70	72.40	220,353	+0.40(+0.55%)
Mar 21, 2024	70.83	72.86	70.22	72.00	373,288	+1.72(+2.45%)
Mar 20, 2024	66.85	70.63	66.51	70.28	273,963	+2.37(+3.49%)
Mar 19, 2024	67.28	68.05	67.19	67.91	177,132	+0.41(+0.61%)
Mar 18, 2024	67.33	68.16	66.26	67.50	187,549	-0.11(-0.16%)
Mar 15, 2024	67.31	68.46	65.59	67.61	655,883	+0.56(+0.84%)
Mar 14, 2024	69.97	70.64	66.47	67.05	262,731	-3.01(-4.30%)
Mar 13, 2024	70.16	72.55	69.69	70.06	232,209	-0.07(-0.10%)
Mar 12, 2024	70.08	71.78	68.40	70.13	222,353	-0.79(-1.11%)
Mar 11, 2024	72.06	72.51	70.66	70.92	175,631	-1.57(-2.17%)
Mar 08, 2024	74.09	74.69	71.92	72.49	306,874	-0.49(-0.67%)
Mar 07, 2024	74.73	75.97	72.61	72.98	222,344	-1.76(-2.35%)
Mar 06, 2024	73.28	74.95	72.64	74.74	217,010	+2.41(+3.33%)
Mar 05, 2024	72.78	73.78	72.25	72.33	159,298	-1.40(-1.90%)
Mar 04, 2024	71.48	73.82	71.03	73.73	425,581	+1.75(+2.43%)

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.