Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 61.63 | -0.58 | -0.93% | 61.52 | 62.76 | 60.95 | 183,980 |
| Apr 22 2024 | 62.21 | -0.10 | -0.16% | 62.71 | 62.97 | 61.80 | 192,668 |
| Apr 19 2024 | 62.31 | 0.54 | 0.87% | 61.00 | 62.5675 | 61.00 | 211,104 |
| Apr 18 2024 | 61.77 | 0.51 | 0.83% | 61.99 | 63.40 | 61.70 | 234,481 |
| Apr 17 2024 | 61.26 | 0.74 | 1.22% | 61.70 | 61.8001 | 60.96 | 261,123 |
| Apr 16 2024 | 60.52 | -0.23 | -0.38% | 59.795 | 60.90 | 59.54 | 199,752 |
| Apr 15 2024 | 60.75 | -0.50 | -0.82% | 61.47 | 62.05 | 60.07 | 331,185 |
| Apr 12 2024 | 61.25 | -2.07 | -3.27% | 62.33 | 62.38 | 60.64 | 344,421 |
| Apr 11 2024 | 63.32 | 1.17 | 1.88% | 62.51 | 63.72 | 61.01 | 293,855 |
| Apr 10 2024 | 62.15 | -3.94 | -5.96% | 65.095 | 66.61 | 61.81 | 505,988 |
| Apr 09 2024 | 66.09 | 0.29 | 0.44% | 64.81 | 66.38 | 64.81 | 213,338 |
| Apr 08 2024 | 65.80 | 0.17 | 0.26% | 65.80 | 66.90 | 64.99 | 202,383 |
| Apr 05 2024 | 65.63 | -0.09 | -0.14% | 65.71 | 65.87 | 63.90 | 411,369 |
| Apr 04 2024 | 65.72 | -0.18 | -0.27% | 66.06 | 69.84 | 65.32 | 360,352 |
| Apr 03 2024 | 65.90 | -1.50 | -2.23% | 67.21 | 68.265 | 65.34 | 264,468 |
| Apr 02 2024 | 67.40 | -2.02 | -2.91% | 68.395 | 69.565 | 67.2116 | 265,783 |
| Apr 01 2024 | 69.42 | -5.79 | -7.70% | 75.21 | 75.21 | 69.31 | 372,198 |
| Mar 28 2024 | 75.21 | -1.04 | -1.36% | 75.88 | 77.15 | 75.00 | 163,204 |
| Mar 27 2024 | 76.25 | 3.25 | 4.45% | 73.85 | 76.63 | 73.38 | 205,238 |
| Mar 26 2024 | 73.00 | -0.32 | -0.44% | 74.10 | 74.185 | 72.80 | 107,240 |
| Mar 25 2024 | 73.32 | 0.92 | 1.27% | 72.42 | 73.51 | 71.98 | 126,696 |
| Mar 22 2024 | 72.40 | 0.40 | 0.55% | 72.58 | 72.84 | 71.705 | 220,353 |
| Mar 21 2024 | 72.005 | 1.72 | 2.45% | 70.83 | 72.855 | 70.2182 | 373,288 |
| Mar 20 2024 | 70.28 | 2.37 | 3.49% | 66.85 | 70.63 | 66.51 | 273,963 |
| Mar 19 2024 | 67.91 | 0.41 | 0.61% | 67.28 | 68.0469 | 67.05 | 177,128 |
| Mar 18 2024 | 67.50 | -0.11 | -0.16% | 67.33 | 68.16 | 66.26 | 187,549 |
| Mar 15 2024 | 67.61 | 0.56 | 0.84% | 68.235 | 68.4582 | 65.59 | 626,342 |
| Mar 14 2024 | 67.05 | -3.01 | -4.30% | 70.00 | 70.64 | 66.47 | 262,731 |
| Mar 13 2024 | 70.06 | -0.07 | -0.10% | 70.16 | 72.55 | 69.69 | 232,208 |
| Mar 12 2024 | 70.13 | -0.79 | -1.11% | 70.00 | 71.78 | 68.40 | 222,353 |
| Mar 11 2024 | 70.92 | -1.57 | -2.17% | 72.06 | 72.51 | 70.655 | 175,631 |
| Mar 08 2024 | 72.49 | -0.49 | -0.67% | 74.09 | 74.69 | 71.925 | 305,274 |
| Mar 07 2024 | 72.98 | -1.76 | -2.35% | 74.73 | 75.97 | 72.61 | 222,344 |
| Mar 06 2024 | 74.74 | 2.41 | 3.33% | 73.28 | 74.955 | 72.64 | 216,864 |
| Mar 05 2024 | 72.33 | -1.40 | -1.90% | 72.78 | 73.785 | 72.245 | 159,298 |
| Mar 04 2024 | 73.73 | 1.75 | 2.43% | 71.48 | 73.82 | 71.03 | 425,581 |
| Mar 01 2024 | 71.98 | -0.80 | -1.10% | 73.79 | 73.79 | 71.525 | 225,635 |
| Feb 29 2024 | 72.78 | -1.14 | -1.54% | 74.67 | 75.44 | 72.50 | 211,900 |
| Feb 28 2024 | 73.92 | -1.30 | -1.73% | 74.37 | 75.4299 | 73.41 | 266,790 |
| Feb 27 2024 | 75.22 | -0.16 | -0.21% | 76.39 | 77.16 | 74.615 | 213,983 |
| Feb 26 2024 | 75.38 | -0.36 | -0.48% | 75.50 | 76.605 | 75.00 | 213,722 |
| Feb 23 2024 | 75.74 | -2.92 | -3.71% | 78.80 | 79.20 | 75.72 | 285,319 |
| Feb 22 2024 | 78.66 | -0.20 | -0.25% | 79.10 | 80.37 | 78.50 | 267,385 |
| Feb 21 2024 | 78.86 | -2.70 | -3.31% | 81.39 | 81.75 | 78.02 | 214,103 |
| Feb 20 2024 | 81.56 | 0.41 | 0.51% | 80.66 | 82.72 | 80.285 | 215,151 |
| Feb 16 2024 | 81.15 | -1.01 | -1.23% | 80.86 | 82.14 | 79.13 | 239,514 |
| Feb 15 2024 | 82.16 | 1.76 | 2.19% | 81.33 | 83.82 | 81.33 | 189,003 |
| Feb 14 2024 | 80.40 | 2.37 | 3.04% | 79.15 | 80.48 | 77.6267 | 249,453 |
| Feb 13 2024 | 78.03 | -1.15 | -1.45% | 78.05 | 78.255 | 76.11 | 274,336 |
| Feb 12 2024 | 79.18 | 0.58 | 0.74% | 77.92 | 80.25 | 77.92 | 232,311 |
| Feb 09 2024 | 78.60 | 0.66 | 0.85% | 77.74 | 79.00 | 76.31 | 213,217 |
| Feb 08 2024 | 77.94 | 1.68 | 2.20% | 76.98 | 78.25 | 75.32 | 177,091 |
| Feb 07 2024 | 76.26 | -2.24 | -2.85% | 78.51 | 78.715 | 75.59 | 230,779 |
| Feb 06 2024 | 78.50 | 5.40 | 7.39% | 73.99 | 79.6299 | 73.925 | 352,362 |
| Feb 05 2024 | 73.10 | -6.01 | -7.60% | 77.07 | 79.70 | 72.00 | 632,259 |
| Feb 02 2024 | 79.11 | -0.81 | -1.01% | 79.40 | 80.44 | 78.20 | 310,326 |
| Feb 01 2024 | 79.92 | 1.52 | 1.94% | 79.41 | 80.65 | 76.80 | 281,177 |
| Jan 31 2024 | 78.40 | -1.15 | -1.45% | 79.22 | 81.40 | 77.72 | 249,642 |
| Jan 30 2024 | 79.55 | -0.80 | -1.00% | 79.05 | 80.84 | 79.05 | 260,615 |
| Jan 29 2024 | 80.35 | -0.56 | -0.69% | 80.67 | 81.20 | 79.24 | 189,502 |
| Jan 26 2024 | 80.91 | -0.74 | -0.91% | 81.69 | 83.12 | 80.90 | 183,961 |
| Jan 25 2024 | 81.65 | 2.90 | 3.68% | 80.89 | 83.6099 | 80.78 | 397,422 |
