ALGT

Allegiant Travel Historical Data

ALGT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 141.04 8.56 6.46% 134.24 141.85 134.24 168,107
Oct 21 2020 132.48 -1.94 -1.44% 134.44 135.20 131.87 115,948
Oct 20 2020 134.42 1.86 1.4% 134.77 137.17 133.05 131,245
Oct 19 2020 132.56 2.47 1.9% 130.20 133.99 129.30 102,952
Oct 16 2020 130.09 -0.20 -0.15% 129.63 132.64 128.69 129,248
Oct 15 2020 130.29 1.32 1.02% 126.80 130.37 125.4492 137,645
Oct 14 2020 128.97 1.39 1.09% 128.20 130.0481 126.85 135,757
Oct 13 2020 127.58 -0.37 -0.29% 124.18 128.77 122.32 186,398
Oct 12 2020 127.95 3.54 2.85% 128.01 128.79 126.38 230,014
Oct 09 2020 124.41 2.63 2.16% 121.71 124.63 118.58 203,345
Oct 08 2020 121.78 5.45 4.68% 117.62 122.39 117.51 276,315
Oct 07 2020 116.33 0.00 +0.00% 115.80 116.75 113.995 0
Oct 07 2020 116.33 3.61 3.2% 115.80 116.75 113.995 271,429
Oct 06 2020 112.72 -4.95 -4.21% 119.62 120.17 112.71 342,863
Oct 05 2020 117.67 -1.98 -1.65% 121.47 122.95 117.24 233,007
Oct 02 2020 119.65 1.47 1.24% 115.00 124.71 113.67 443,971
Oct 01 2020 118.18 -1.62 -1.35% 122.0208 122.0208 117.88 284,793
Sep 30 2020 119.80 -1.29 -1.07% 124.53 126.13 119.70 253,895
Sep 29 2020 121.09 -6.02 -4.74% 125.51 126.0672 120.22 186,729
Sep 28 2020 127.11 3.35 2.71% 126.08 131.14 125.60 167,628
Sep 25 2020 123.76 2.26 1.86% 120.70 123.84 120.70 114,597
Sep 24 2020 121.50 -3.98 -3.17% 125.11 125.57 120.1881 171,517
Sep 23 2020 125.48 -1.40 -1.1% 127.88 130.73 125.34 107,806
Sep 22 2020 126.88 0.54 0.43% 126.12 128.33 125.63 89,056
Sep 21 2020 126.34 -8.16 -6.07% 130.01 131.1193 125.50 144,333
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 07 2020 133.65 0.00 +0.00% 134.86 135.35 128.80 0
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
Aug 19 2020 116.82 -0.26 -0.22% 117.30 121.49 116.0201 123,980
Aug 18 2020 117.08 0.70 0.6% 117.28 117.57 115.75 116,025
Aug 17 2020 116.38 -2.02 -1.71% 117.62 117.62 114.47 151,666
Aug 14 2020 118.40 0.34 0.29% 117.66 119.40 115.164 109,948
Aug 13 2020 118.06 -1.83 -1.53% 119.27 121.7529 117.70 160,255
Aug 12 2020 119.89 -2.06 -1.69% 123.83 125.40 117.50 179,362
Aug 11 2020 121.95 2.72 2.28% 125.43 128.22 121.56 378,881
Aug 10 2020 119.23 1.07 0.91% 118.74 124.00 118.15 288,840
Aug 07 2020 118.16 0.15 0.13% 117.51 120.79 116.55 139,834
Aug 06 2020 118.01 2.73 2.37% 116.02 121.23 114.785 225,813
Aug 05 2020 115.28 1.44 1.26% 115.28 116.91 112.74 195,281
Aug 04 2020 113.84 2.47 2.22% 112.24 114.42 111.53 217,417
Aug 03 2020 111.37 -0.66 -0.59% 111.42 112.11 108.66 210,473
Jul 31 2020 112.03 0.54 0.48% 109.99 112.19 108.61 161,510
Jul 30 2020 111.49 -3.30 -2.87% 110.33 113.39 105.08 272,469
Jul 29 2020 114.79 -0.22 -0.19% 115.37 116.85 113.38 263,673
Jul 28 2020 115.01 1.54 1.36% 112.90 117.49 112.90 157,152
Jul 27 2020 113.47 -0.17 -0.15% 113.32 115.96 112.30 125,034


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.