ALGT

Allegiant Travel Historical Data

ALGT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 244.03 -6.53 -2.61% 250.26 252.05 232.70 173,116
Mar 03 2021 250.56 -1.63 -0.65% 252.19 262.3094 249.38 206,450
Mar 02 2021 252.19 0.66 0.26% 250.87 253.58 245.03 124,638
Mar 01 2021 251.53 -0.66 -0.26% 257.50 258.9699 248.57 151,807
Feb 26 2021 252.19 3.48 1.4% 249.89 256.37 243.52 95,851
Feb 25 2021 248.71 -8.26 -3.21% 259.97 260.00 244.50 107,922
Feb 24 2021 256.97 12.37 5.06% 246.47 259.99 243.735 202,286
Feb 23 2021 244.60 -2.84 -1.15% 252.75 252.75 238.46 188,206
Feb 22 2021 247.44 4.68 1.93% 242.38 257.00 239.477 203,197
Feb 19 2021 242.76 13.28 5.79% 229.69 243.97 228.70 189,439
Feb 18 2021 229.48 5.80 2.59% 223.00 229.90 220.65 144,425
Feb 17 2021 223.68 8.23 3.82% 213.25 223.98 212.7758 96,320
Feb 16 2021 215.45 0.69 0.32% 215.31 217.43 209.52 105,356
Feb 15 2021 214.76 0.00 +0.00% 215.33 217.16 212.42 0
Feb 12 2021 214.76 -0.67 -0.31% 215.33 217.16 212.42 84,665
Feb 11 2021 215.43 -0.86 -0.4% 213.39 215.61 210.54 110,695
Feb 10 2021 216.29 4.79 2.26% 210.90 217.11 208.95 106,794
Feb 09 2021 211.50 -0.81 -0.38% 210.78 216.97 210.01 131,493
Feb 08 2021 212.31 -1.18 -0.55% 213.48 214.69 209.74 197,811
Feb 05 2021 213.49 -5.89 -2.68% 216.11 221.18 209.80 276,083
Feb 04 2021 219.38 26.02 13.46% 199.80 221.25 199.80 315,700
Feb 03 2021 193.36 5.66 3.02% 188.63 193.61 187.48 130,352
Feb 02 2021 187.70 3.78 2.06% 187.71 189.73 182.99 59,266
Feb 01 2021 183.92 2.43 1.34% 183.21 185.55 178.685 79,890
Jan 29 2021 181.49 -6.33 -3.37% 186.74 186.74 178.66 81,310
Jan 28 2021 187.82 8.82 4.93% 183.70 190.07 183.70 120,543
Jan 27 2021 179.00 -8.98 -4.78% 184.04 187.43 176.52 138,983
Jan 26 2021 187.98 -0.66 -0.35% 190.88 192.74 187.62 67,626
Jan 25 2021 188.64 -2.78 -1.45% 189.88 189.88 184.01 85,918
Jan 22 2021 191.42 1.17 0.61% 186.66 192.26 185.00 85,200
Jan 21 2021 190.25 -1.06 -0.55% 190.93 191.69 186.0993 112,272
Jan 20 2021 191.31 6.16 3.33% 186.50 191.815 186.50 90,082
Jan 19 2021 185.15 -0.75 -0.4% 187.73 190.54 181.54 161,187
Jan 18 2021 185.90 0.00 +0.00% 192.72 192.76 185.445 0
Jan 15 2021 185.90 -10.21 -5.21% 192.72 192.76 185.445 143,857
Jan 14 2021 196.11 8.43 4.49% 189.89 197.125 189.49 166,818
Jan 13 2021 187.68 0.28 0.15% 186.45 187.80 182.23 121,989
Jan 12 2021 187.40 1.71 0.92% 187.23 189.57 185.1701 89,110
Jan 11 2021 185.69 -1.23 -0.66% 186.34 189.47 184.33 123,153
Jan 08 2021 186.92 -3.61 -1.89% 189.11 189.965 183.37 123,718
Jan 07 2021 190.53 2.01 1.07% 188.94 192.425 187.09 102,668
Jan 06 2021 188.52 8.76 4.87% 181.69 190.20 175.00 157,544
Jan 05 2021 179.76 5.02 2.87% 172.91 181.64 172.91 108,520
Jan 04 2021 174.74 -14.50 -7.66% 188.77 190.68 173.835 137,299
Jan 01 2021 189.24 0.00 +0.00% 185.61 190.51 182.96 0
Dec 31 2020 189.24 3.25 1.75% 185.61 190.51 182.96 161,760
Dec 30 2020 185.99 4.79 2.64% 182.28 186.97 181.78 188,314
Dec 29 2020 181.20 0.29 0.16% 181.95 182.62 177.42 195,824
Dec 28 2020 180.91 1.68 0.94% 182.00 184.71 180.26 192,186
Dec 25 2020 179.23 0.00 +0.00% 181.06 180.93 178.08 0
Dec 24 2020 179.23 0.00 +0.00% 181.06 180.93 178.08 0
Dec 24 2020 179.23 -0.16 -0.09% 181.06 180.93 178.08 69,450
Dec 23 2020 179.39 4.23 2.41% 175.51 182.91 175.51 147,449
Dec 22 2020 175.16 0.94 0.54% 175.06 177.42 173.68 187,966
Dec 21 2020 174.22 -0.90 -0.51% 171.49 174.865 170.28 293,440
Dec 18 2020 175.12 -0.88 -0.5% 177.10 179.51 173.38 479,529
Dec 17 2020 176.00 1.63 0.93% 175.15 176.00 172.78 142,559
Dec 16 2020 174.37 0.20 0.11% 173.72 176.40 172.13 206,373
Dec 15 2020 174.17 1.74 1.01% 174.98 175.18 171.72 172,851
Dec 14 2020 172.43 -2.28 -1.31% 180.00 180.00 172.25 184,545
Dec 11 2020 174.71 -3.09 -1.74% 172.31 175.53 170.45 303,030
Dec 10 2020 177.80 -2.52 -1.4% 175.56 181.06 174.655 182,700
Dec 09 2020 180.32 0.00 0.0% 180.32 180.32 180.32 0
Dec 08 2020 180.32 1.27 0.71% 177.74 181.64 177.00 119,806
Dec 07 2020 179.05 -1.58 -0.87% 179.68 181.74 178.08 127,331


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.