Indicators

Allegiant Travel Com (NQ: ALGT )

48.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	156.85	158.80	155.13	157.90	93,322	+0.72(+0.46%)
Feb 27, 2017	156.99	157.76	154.45	157.17	95,558	-0.23(-0.14%)
Feb 24, 2017	154.68	157.58	154.68	157.40	53,320	+1.31(+0.84%)
Feb 23, 2017	157.49	158.22	155.04	156.08	75,681	-0.77(-0.49%)
Feb 22, 2017	157.44	158.12	154.63	156.85	65,072	-0.86(-0.55%)
Feb 21, 2017	155.90	157.81	154.63	157.72	84,351	+2.27(+1.46%)
Feb 17, 2017		155.45	155.45	155.45	0	-2.00(-1.27%)
Feb 16, 2017	158.71	158.94	156.54	157.44	114,285	-1.13(-0.71%)
Feb 15, 2017	158.53	161.48	157.23	158.58	79,823	+0.00(+0.00%)
Feb 14, 2017	157.53	158.62	155.36	158.58	122,813	+0.18(+0.11%)
Feb 13, 2017	155.90	158.44	154.88	158.40	98,058	+3.04(+1.96%)
Feb 10, 2017	154.27	156.13	152.82	155.36	88,652	+1.95(+1.27%)
Feb 09, 2017	150.51	156.72	149.64	153.41	147,139	+3.17(+2.11%)
Feb 08, 2017	149.28	152.86	148.78	150.23	103,172	+0.86(+0.58%)
Feb 07, 2017	148.78	150.23	146.97	149.37	151,658	+1.32(+0.89%)
Feb 06, 2017	146.56	149.82	146.20	148.06	92,145	+1.04(+0.71%)
Feb 03, 2017	147.92	149.42	144.75	147.01	202,820	-0.82(-0.55%)
Feb 02, 2017	155.68	155.68	142.84	147.83	425,572	-8.52(-5.45%)

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.