ALGT

Allegiant Travel Historical Data

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 Last Traded
-4.01 -2.9% 134.50 20:00:00
Close Price Low Price High Price Open Price Previous Close
134.50 133.99 139.725 139.21 138.51
more quote information »

ALGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week134.01144.87128.82137.06179,9980.490.37%
1 Month116.52144.87114.62131.87216,73917.9815.43%
3 Months105.46144.8799.27119.65205,79429.0427.54%
6 Months93.83144.8760.06100.04283,86140.6743.34%
1 Year151.36183.2660.06120.42230,098-16.86-11.14%
3 Years124.25183.2660.06131.26187,96610.258.25%
5 Years216.20228.7960.06139.58169,727-81.70-37.79%

ALGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 134.50 -4.01 -2.9% 139.21 139.725 133.99 360,596
Sep 17 2020 138.51 -3.70 -2.6% 140.22 142.581 137.96 140,865
Sep 16 2020 142.21 3.74 2.7% 138.35 144.87 136.81 185,036
Sep 15 2020 138.47 2.05 1.5% 138.62 141.2502 135.23 130,731
Sep 14 2020 136.42 3.34 2.51% 134.58 136.65 133.07 131,766
Sep 11 2020 133.08 -1.24 -0.92% 134.01 135.24 128.82 360,859
Sep 10 2020 134.32 0.48 0.36% 135.02 138.375 134.27 128,747
Sep 09 2020 133.84 -0.70 -0.52% 133.45 135.17 130.71 282,031
Sep 08 2020 134.54 0.89 0.67% 132.56 139.24 132.01 314,832
Sep 04 2020 133.65 2.01 1.53% 134.86 135.35 128.80 249,132
Sep 03 2020 131.64 -0.92 -0.69% 133.40 137.1983 129.40 301,297
Sep 02 2020 132.56 4.01 3.12% 128.57 132.99 127.00 276,673
Sep 01 2020 128.55 -0.05 -0.04% 127.07 131.16 124.50 138,090
Aug 31 2020 128.60 -4.39 -3.3% 132.22 134.21 128.55 227,713
Aug 28 2020 132.99 1.44 1.09% 132.75 135.65 131.60 339,861
Aug 27 2020 131.55 8.85 7.21% 123.50 133.4099 123.50 260,557
Aug 26 2020 122.70 -0.91 -0.74% 123.73 124.36 120.83 145,887
Aug 25 2020 123.61 -0.59 -0.48% 125.90 125.90 122.06 194,991
Aug 24 2020 124.20 8.57 7.41% 116.79 124.805 116.00 278,599
Aug 21 2020 115.63 -1.33 -1.14% 116.52 118.07 114.62 116,391
Aug 20 2020 116.96 0.14 0.12% 115.01 117.35 113.25 113,502
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.