Allegiant Travel Historical Data - ALGT

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.00 0.0% 177.60 0.00 0.00 0.00 177.60 06:59:44
more quote information »

ALGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week175.67180.20173.1111175.39104,2431.931.1%
1 Month179.01183.26170.22175.3998,469-1.41-0.79%
3 Months165.00183.26158.12171.51130,94212.607.64%
6 Months149.01183.26136.865158.12134,90928.5919.19%
1 Year119.61183.26118.58146.98137,62557.9948.48%
3 Years177.15183.2698.18142.71154,0420.450.25%
5 Years164.40238.129998.18153.86154,05913.208.03%

ALGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 177.60 1.57 0.89% 176.94 180.20 176.94 99,136
Jan 15 2020 176.03 1.93 1.11% 173.83 177.32 173.30 115,045
Jan 14 2020 174.10 -0.60 -0.34% 175.22 179.89 174.09 129,053
Jan 13 2020 174.70 0.03 0.02% 174.70 175.91 173.145 100,291
Jan 10 2020 174.67 -0.47 -0.27% 175.67 175.67 173.1111 77,690
Jan 09 2020 175.14 1.40 0.81% 174.65 177.39 174.65 121,353
Jan 08 2020 173.74 2.64 1.54% 170.90 174.785 170.90 91,423
Jan 07 2020 171.10 0.10 0.06% 171.22 171.88 170.22 62,244
Jan 06 2020 171.00 -2.53 -1.46% 172.62 172.62 170.235 149,296
Jan 03 2020 173.53 -2.52 -1.43% 173.96 174.34 171.03 112,341
Jan 02 2020 176.05 2.01 1.15% 175.14 176.96 174.42 100,767
Dec 31 2019 174.04 -1.28 -0.73% 175.14 175.82 173.77 82,888
Dec 30 2019 175.32 -2.05 -1.16% 177.44 178.58 174.89 146,533
Dec 27 2019 177.37 -1.56 -0.87% 179.15 179.315 176.1534 60,699
Dec 26 2019 178.93 -1.22 -0.68% 180.32 181.1655 178.65 55,488
Dec 24 2019 180.15 0.12 0.07% 180.50 180.71 178.25 41,286
Dec 23 2019 180.03 0.56 0.31% 180.00 183.26 179.47 87,567
Dec 20 2019 179.47 1.16 0.65% 179.01 180.44 178.0008 173,682
Dec 19 2019 178.31 2.23 1.27% 175.99 178.77 175.09 107,630
Dec 18 2019 176.08 -2.18 -1.22% 178.56 179.16 175.955 90,548
Dec 17 2019 178.26 3.11 1.78% 175.71 179.06 175.71 156,076
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:20200117 14:06:38