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, 2012	49.44	49.44	48.27	48.30	156,138	-1.04(-2.12%)
Apr 27, 2012	48.42	49.49	48.34	49.35	156,100	+0.98(+2.02%)
Apr 26, 2012	49.78	52.27	48.19	48.37	206,623	-0.74(-1.51%)
Apr 25, 2012	49.65	50.14	48.56	49.11	145,953	+0.13(+0.27%)
Apr 24, 2012	47.77	49.23	47.73	48.98	247,092	+1.37(+2.88%)
Apr 23, 2012	48.04	48.76	47.47	47.60	203,393	-1.02(-2.10%)
Apr 20, 2012	49.69	49.69	47.78	48.62	207,135	-0.53(-1.07%)
Apr 19, 2012	49.51	49.51	48.61	49.15	205,020	-0.24(-0.48%)
Apr 18, 2012	48.80	50.31	48.79	49.39	308,609	+0.59(+1.21%)
Apr 17, 2012	48.47	49.34	48.47	48.80	141,564	+0.44(+0.90%)
Apr 16, 2012	48.25	48.88	47.80	48.36	159,336	+0.12(+0.24%)
Apr 13, 2012	48.35	49.31	47.62	48.24	103,347	-0.24(-0.49%)
Apr 12, 2012	47.08	49.49	47.08	48.48	213,354	+1.67(+3.56%)
Apr 11, 2012	47.33	47.48	46.78	46.81	188,082	-0.03(-0.07%)
Apr 10, 2012	47.92	49.33	46.76	46.85	229,487	-0.94(-1.96%)
Apr 09, 2012	48.02	48.77	47.72	47.78	195,048	-1.07(-2.19%)
Apr 05, 2012	49.25	50.32	48.76	48.85	350,885	-0.74(-1.49%)
Apr 04, 2012	47.50	49.68	46.86	49.59	410,482	+2.72(+5.80%)
Apr 03, 2012	45.17	46.95	45.00	46.87	187,599	+1.60(+3.54%)

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.