ALGT

Allegiant Travel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Allegiant Travel Company ALGT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.73 -1.77% 207.30 20:00:00
Open Price Low Price High Price Close Price Prev Close
211.16 205.355 211.75 207.30 211.03
more quote information »

ALGT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week217.87221.29205.355212.18233,859-10.57-4.85%
1 Month226.19231.00205.355218.49182,130-18.89-8.35%
3 Months255.30255.76205.355228.99181,407-48.00-18.8%
6 Months180.00271.29170.28221.22169,03527.3015.17%
1 Year106.01271.2999.27170.29183,924101.2995.55%
3 Years150.00271.2960.06140.72189,01457.3038.2%
5 Years147.08271.2960.06143.32172,56560.2240.94%

ALGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2021 207.30 -3.73 -1.77% 211.16 211.75 205.355 181,468
Jun 11 2021 211.03 4.16 2.01% 206.92 213.30 206.77 448,907
Jun 10 2021 206.87 -7.67 -3.58% 216.08 217.00 206.20 260,244
Jun 09 2021 214.54 -3.65 -1.67% 219.83 221.29 213.51 140,459
Jun 08 2021 218.19 2.27 1.05% 217.11 220.71 214.20 165,288
Jun 07 2021 215.92 -1.23 -0.57% 217.87 218.535 215.33 154,396
Jun 04 2021 217.15 1.13 0.52% 216.21 218.82 214.67 109,238
Jun 03 2021 216.02 -5.63 -2.54% 219.74 220.00 213.36 126,119
Jun 02 2021 221.65 -6.57 -2.88% 230.31 230.65 220.92 183,530
Jun 01 2021 228.22 6.76 3.05% 225.35 230.01 225.16 220,540
May 28 2021 221.46 -3.76 -1.67% 226.00 227.50 220.66 99,408
May 27 2021 225.22 0.26 0.12% 227.50 227.50 221.80 157,743
May 26 2021 224.96 5.05 2.3% 220.68 225.45 219.98 142,290
May 25 2021 219.91 -1.78 -0.8% 224.09 227.91 218.99 173,034
May 24 2021 221.69 4.97 2.29% 218.21 224.79 216.58 175,192
May 21 2021 216.72 -2.11 -0.96% 220.00 221.95 213.31 267,364
May 20 2021 218.83 -2.29 -1.04% 220.83 221.82 215.13 177,914
May 19 2021 221.12 -1.30 -0.58% 218.13 223.10 215.26 163,759
May 18 2021 222.42 -6.91 -3.01% 230.00 231.00 222.16 175,272
May 17 2021 229.33 0.13 0.06% 226.19 230.47 225.24 119,777
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.