Allegiant Travel Historical Data - ALGT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Allegiant Travel Company ALGT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.42 1.41% 174.13 174.5675 170.49 171.91 171.71 16:16:14
more quote information »

ALGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week170.40174.5675163.64171.69137,3643.732.19%
1 Month171.10174.5675163.64170.22118,6473.031.77%
3 Months151.82174.92143.6141161.96137,21222.3114.7%
6 Months143.69174.92133.62153.18135,17730.4421.18%
1 Year125.75174.9298.18139.86146,83148.3838.47%
3 Years166.85182.2598.18142.42153,9067.284.36%
5 Years137.07238.129998.18153.44155,24137.0627.04%

ALGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 174.14 2.43 1.42% 171.91 174.5675 170.49 150,957
Dec 12 2019 171.71 0.35 0.2% 171.18 174.37 171.03 106,142
Dec 11 2019 171.36 -0.83 -0.48% 172.28 173.2694 171.16 132,806
Dec 10 2019 172.19 0.41 0.24% 171.71 174.03 169.69 175,628
Dec 09 2019 171.78 0.59 0.34% 170.71 172.27 163.64 153,588
Dec 06 2019 171.19 1.65 0.97% 170.40 171.66 169.3247 118,656
Dec 05 2019 169.54 1.02 0.61% 168.47 169.77 168.08 94,453
Dec 04 2019 168.52 -0.30 -0.18% 170.22 170.96 168.05 99,340
Dec 03 2019 168.82 -0.70 -0.41% 167.98 169.22 166.65 141,612
Dec 02 2019 169.52 -0.21 -0.12% 169.05 171.10 166.30 163,947
Nov 29 2019 169.73 -2.42 -1.41% 171.85 172.72 169.33 60,244
Nov 27 2019 172.15 2.50 1.47% 170.54 172.775 169.32 132,022
Nov 26 2019 169.65 0.23 0.14% 169.91 170.00 168.48 99,165
Nov 25 2019 169.42 0.20 0.12% 170.00 171.76 168.87 131,939
Nov 22 2019 169.22 1.93 1.15% 167.99 170.52 167.41 112,499
Nov 21 2019 167.29 -1.60 -0.95% 168.73 169.18 166.91 119,387
Nov 20 2019 168.89 -2.38 -1.39% 170.07 172.00 168.24 90,549
Nov 19 2019 171.265 1.20 0.71% 171.38 172.6475 169.56 65,350
Nov 18 2019 170.06 -0.24 -0.14% 170.22 171.2825 169.48 124,776
Nov 15 2019 170.30 0.22 0.13% 171.10 172.50 169.88 132,183
See More Historical Prices »
Your Recent History
NASDAQ
ALGT
Allegiant ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191215 06:12:16