Indicators

Allegiant Travel Com (NQ: ALGT )

54.76 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	73.89	74.65	71.74	72.02	214,134	-1.13(-1.54%)
Feb 28, 2024	73.59	74.64	72.64	73.15	269,603	-1.29(-1.73%)
Feb 27, 2024	75.59	76.35	73.84	74.44	216,239	-0.16(-0.21%)
Feb 26, 2024	74.71	75.81	74.22	74.59	215,975	-0.36(-0.48%)
Feb 23, 2024	77.98	78.37	74.93	74.95	288,327	-2.89(-3.71%)
Feb 22, 2024	78.27	79.53	77.68	77.84	270,204	-0.20(-0.25%)
Feb 21, 2024	80.54	80.55	77.21	78.04	216,360	-2.67(-3.31%)
Feb 20, 2024	79.82	81.86	79.45	80.71	217,601	+0.41(+0.51%)
Feb 16, 2024	80.02	81.28	78.30	80.30	242,039	-1.00(-1.23%)
Feb 15, 2024	80.48	82.95	80.48	81.30	190,996	+1.74(+2.19%)
Feb 14, 2024	78.32	79.64	76.82	79.56	252,083	+2.94(+3.84%)
Feb 13, 2024	75.59	76.84	74.74	76.62	282,550	-1.13(-1.45%)
Feb 12, 2024	76.51	78.80	76.51	77.75	236,579	+0.57(+0.74%)
Feb 09, 2024	76.34	77.57	74.93	77.18	217,137	+0.65(+0.85%)
Feb 08, 2024	75.61	76.84	73.96	76.53	180,314	+1.65(+2.20%)
Feb 07, 2024	77.09	77.29	74.23	74.88	235,019	-2.20(-2.85%)
Feb 06, 2024	72.65	78.19	72.59	77.08	358,836	+5.30(+7.39%)
Feb 05, 2024	75.68	78.26	70.70	71.78	643,840	-5.90(-7.60%)
Feb 02, 2024	77.19	78.99	76.79	77.68	316,109	-0.80(-1.01%)

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.