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 (%)
Apr 30, 2007	25.79	26.05	25.20	25.99	153,673	+0.07(+0.28%)
Apr 27, 2007	26.41	27.06	25.76	25.92	46,602	-0.62(-2.32%)
Apr 26, 2007	26.86	27.23	26.48	26.53	81,813	-0.39(-1.44%)
Apr 25, 2007	27.27	27.53	26.61	26.92	164,159	-0.53(-1.92%)
Apr 24, 2007	26.75	27.53	26.61	27.45	399,368	+1.29(+4.92%)
Apr 23, 2007	25.72	26.33	25.72	26.16	53,576	+0.34(+1.32%)
Apr 20, 2007	26.52	26.52	25.73	25.82	42,074	-0.31(-1.18%)
Apr 19, 2007	25.77	26.49	25.60	26.13	32,084	+0.17(+0.66%)
Apr 18, 2007	25.80	26.32	25.80	25.96	23,174	-0.01(-0.03%)
Apr 17, 2007	26.48	26.48	25.51	25.97	68,718	-0.53(-1.99%)
Apr 16, 2007	26.81	26.81	26.17	26.49	70,334	-0.28(-1.06%)
Apr 13, 2007	26.52	26.78	25.71	26.78	41,160	+0.43(+1.63%)
Apr 12, 2007	26.38	26.41	25.92	26.35	90,610	+0.13(+0.49%)
Apr 11, 2007	26.29	26.29	25.61	26.22	60,893	+0.14(+0.53%)
Apr 10, 2007	25.51	26.48	25.35	26.08	75,431	+0.15(+0.59%)
Apr 09, 2007	26.30	26.30	25.69	25.93	67,132	-0.02(-0.09%)
Apr 05, 2007	25.73	26.11	25.50	25.95	51,005	+0.36(+1.42%)
Apr 04, 2007	26.32	26.41	25.35	25.59	56,083	-0.94(-3.54%)
Apr 03, 2007	26.23	26.55	25.77	26.53	110,426	+0.89(+3.48%)

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.