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 |
