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 |
