Allegiant Travel Historical Data - ALGT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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% 150.02 152.68 149.78 150.93 150.02 19:59:44
more quote information »

ALGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week146.86152.68143.6141148.7607114k3.162.15%
1 Month152.98154.17143.6141149.5779121k-2.96-1.93%
3 Months146.68157.5136.865147.1825140k3.342.28%
6 Months136.97157.5128.64144.3189131k13.059.53%
1 Year115.5157.598.18131.8121155k34.5229.89%
3 Years149.39182.2598.18141.7305153k0.630.42%
5 Years109.62238.129998.18152.3285155k40.436.85%

ALGT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 2019150.02+0.69+0.46%149.78152.68113,151
Oct 10 2019149.33+0.75+0.50%147.46150.60152,824
Oct 09 2019148.58+0.80+0.54%148.01151.615128,647
Oct 08 2019147.78-0.94-0.63%147.78150.4137119,587
Oct 07 2019148.72+1.20+0.81%147.315150.97999100,467
Oct 04 2019147.52+0.72+0.49%143.6141149.14868,437
Oct 03 2019146.80-2.41-1.62%144.83148.99146,989
Oct 02 2019149.21-0.82-0.55%146.27150.21135,549
Oct 01 2019150.03+0.37+0.25%149.43153.6083,345
Sep 30 2019149.66+0.64+0.43%148.55150.57222,415
Sep 27 2019149.02-0.46-0.31%148.55152.13126,721
Sep 26 2019149.47999+0.98+0.66%147.04149.90106,353
Sep 25 2019148.50-1.05-0.70%147.52150.485116,278
Sep 24 2019149.55-0.54-0.36%147.43151.84128,325
Sep 23 2019150.09-0.19-0.13%148.83151.1999988,300
Sep 20 2019150.28-1.15-0.76%150.10152.465137,738
Sep 19 2019151.43-0.79-0.52%150.94153.54136,328
Sep 18 2019152.22+0.70+0.46%150.28152.32126,323
Sep 17 2019151.52+0.84+0.56%149.76152.47107,620
Sep 16 2019150.68-0.20-0.13%149.66999150.8343,905
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:20191014 03:17:29