ALGT

Allegiant Travel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Allegiant Travel Company ALGT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
12.37 5.06% 256.97 20:00:00
Open Price Low Price High Price Close Price Prev Close
246.47 243.735 259.99 256.97 244.60
more quote information »

ALGT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week213.25259.99212.7758241.29170,79743.7220.5%
1 Month184.04259.99176.52218.10148,18672.9339.63%
3 Months170.14259.99169.32193.71153,51186.8351.03%
6 Months116.79259.99112.71157.81174,188140.18120.03%
1 Year157.52259.9960.06120.85239,69699.4563.13%
3 Years169.35259.9960.06133.23189,99287.6251.74%
5 Years159.94259.9960.06138.16169,76597.0360.67%

ALGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
See More Historical Prices »


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.