Indicators

Allegiant Travel Com (NQ: ALGT )

52.98 -1.78 (-3.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	75.09	76.34	74.22	74.43	164,934	-1.03(-1.36%)
Mar 27, 2024	73.08	75.83	72.61	75.45	207,414	+3.22(+4.45%)
Mar 26, 2024	73.33	73.41	72.04	72.24	108,370	-0.32(-0.44%)
Mar 25, 2024	71.66	72.74	71.23	72.55	128,031	+0.91(+1.27%)
Mar 22, 2024	71.82	72.08	70.96	71.64	222,676	+0.39(+0.55%)
Mar 21, 2024	70.09	72.09	69.49	71.25	377,224	+1.71(+2.45%)
Mar 20, 2024	66.15	69.89	65.82	69.55	276,851	+2.35(+3.49%)
Mar 19, 2024	66.58	67.34	66.49	67.20	178,999	+0.41(+0.61%)
Mar 18, 2024	66.63	67.45	65.57	66.80	189,526	-0.11(-0.16%)
Mar 15, 2024	66.61	67.74	64.91	66.90	662,799	+0.55(+0.84%)
Mar 14, 2024	69.24	69.90	65.78	66.35	265,501	-2.98(-4.30%)
Mar 13, 2024	69.43	71.79	68.96	69.33	234,657	-0.07(-0.10%)
Mar 12, 2024	69.35	71.03	67.69	69.40	224,697	-0.78(-1.11%)
Mar 11, 2024	71.31	71.75	69.92	70.18	177,483	-1.55(-2.17%)
Mar 08, 2024	73.32	73.91	71.17	71.73	310,109	-0.48(-0.67%)
Mar 07, 2024	73.95	75.18	71.85	72.22	224,688	-1.74(-2.35%)
Mar 06, 2024	72.52	74.17	71.88	73.96	219,298	+2.38(+3.33%)
Mar 05, 2024	72.02	73.02	71.49	71.58	160,977	-1.39(-1.90%)
Mar 04, 2024	70.73	73.05	70.29	72.96	430,068	+1.73(+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.