ALGT

Allegiant Travel Historical Data

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 Last Traded
5.32 3.09% 177.69 17:00:00
Open Price Low Price High Price Close Price Previous Close
171.70 171.70 178.26 177.69 172.37
more quote information »

ALGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week160.29178.26153.31166.33148,26317.4010.86%
1 Month134.64178.26129.3702151.75156,71743.0531.97%
3 Months134.86178.26112.71134.68185,56742.8331.76%
6 Months108.71178.2699.27123.01227,09568.9863.45%
1 Year170.54183.2660.06117.70239,5027.154.19%
3 Years137.80183.2660.06131.21190,32539.8928.95%
5 Years190.91196.1160.06137.12171,255-13.22-6.92%

ALGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 177.69 5.32 3.09% 171.70 178.26 171.70 176,321
Nov 25 2020 172.37 1.12 0.65% 170.99 173.47 166.10 97,674
Nov 24 2020 171.25 6.17 3.74% 168.00 171.92 166.52 211,264
Nov 23 2020 165.08 10.14 6.54% 155.39 165.64 155.5926 158,575
Nov 20 2020 154.94 -3.38 -2.13% 160.29 159.852 153.31 125,540
Nov 19 2020 158.32 1.50 0.96% 157.42 159.9604 154.30 114,913
Nov 18 2020 156.82 -2.70 -1.69% 162.01 164.00 156.67 155,794
Nov 17 2020 159.52 -2.59 -1.6% 159.00 162.235 154.0401 127,319
Nov 16 2020 162.11 7.39 4.78% 160.00 165.74 156.695 200,410
Nov 13 2020 154.72 8.86 6.07% 147.99 155.49 144.99 131,633
Nov 12 2020 145.86 -4.84 -3.21% 147.33 151.7199 141.85 156,504
Nov 11 2020 150.70 -3.24 -2.1% 153.70 155.73 148.7305 134,651
Nov 10 2020 153.94 0.79 0.52% 152.98 158.271 151.1235 153,399
Nov 09 2020 153.15 15.18 11.0% 160.0003 174.99 148.73 429,735
Nov 06 2020 137.97 -0.97 -0.7% 138.95 139.47 135.63 91,235
Nov 05 2020 138.94 6.44 4.86% 133.35 139.38 133.35 92,237
Nov 04 2020 132.50 -1.17 -0.88% 132.36 136.91 131.25 106,624
Nov 03 2020 133.67 2.29 1.74% 133.38 135.6399 131.1197 120,299
Nov 02 2020 131.38 -3.38 -2.51% 136.91 136.91 129.3702 166,139
Oct 30 2020 134.76 -2.81 -2.04% 134.64 137.77 130.41 203,681
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.