ALGT

Allegiant Travel Historical Data

Company Name Stock Ticker Symbol Market Type
Allegiant Travel Company ALGT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
3.41 4.53% 78.74 16:17:32
Open Price Low Price High Price Close Price Prev Close
75.22 74.48 79.02 78.74 75.33
more quote information »

ALGT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week89.6290.1574.2479.93285,523-10.88-12.14%
1 Month100.09102.485174.2491.64265,460-21.35-21.33%
3 Months116.63122.3674.24103.03227,837-37.89-32.49%
6 Months159.36176.5674.24125.47240,234-80.62-50.59%
1 Year207.84210.0074.24147.77217,965-129.10-62.12%
3 Years150.16271.2960.06150.58208,455-71.42-47.56%
5 Years136.35271.2960.06146.77191,243-57.61-42.25%

ALGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 75.33 -0.61 -0.8% 77.20 78.29 74.24 350,792
Sep 26 2022 75.94 -4.34 -5.41% 79.69 80.66 75.86 291,221
Sep 23 2022 80.28 -4.49 -5.3% 83.58 84.665 78.86 336,137
Sep 22 2022 84.77 -2.23 -2.56% 86.55 87.00 83.04 234,035
Sep 21 2022 87.00 -2.53 -2.83% 89.62 90.15 86.05 215,432
Sep 20 2022 89.53 -2.24 -2.44% 91.03 91.45 88.905 181,318
Sep 19 2022 91.77 0.70 0.77% 90.71 93.30 90.71 164,487
Sep 16 2022 91.07 -5.70 -5.89% 95.21 95.26 90.63 403,020
Sep 15 2022 96.77 -0.74 -0.76% 97.51 99.9726 96.68 159,607
Sep 14 2022 97.51 -0.02 -0.02% 97.16 97.94 95.16 215,592
Sep 13 2022 97.53 -4.13 -4.06% 98.38 99.04 96.63 242,006
Sep 12 2022 101.66 1.81 1.81% 100.86 102.4851 100.7801 219,260
Sep 09 2022 99.85 1.87 1.91% 99.10 100.01 98.155 518,722
Sep 08 2022 97.98 0.99 1.02% 97.93 99.93 96.85 255,101
Sep 07 2022 96.99 1.76 1.85% 95.30 97.99 95.30 303,371
Sep 06 2022 95.23 -0.30 -0.31% 96.62 96.66 93.31 239,653
Sep 02 2022 95.53 -0.96 -0.99% 97.98 98.09 94.58 253,149
Sep 01 2022 96.49 -0.01 -0.01% 96.03 96.77 94.10 279,089
Aug 31 2022 96.50 -2.44 -2.47% 100.09 100.09 96.00 181,748
Aug 30 2022 98.94 2.83 2.94% 98.24 99.39 96.945 261,493
Aug 29 2022 96.11 -2.00 -2.04% 96.64 98.93 96.11 193,397
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.

Log in to InvestorsHub
Register Now