Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| 3.21 | 2.42% | 135.77 | 07:46:08 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 132.56 |
ALGT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 124.18 | 133.99 | 122.32 | 129.60 | 138,400 | 11.59 | 9.33% |
| 1 Month | 126.12 | 133.99 | 112.71 | 122.06 | 203,448 | 9.65 | 7.65% |
| 3 Months | 112.90 | 144.87 | 105.08 | 124.35 | 206,246 | 22.87 | 20.26% |
| 6 Months | 72.75 | 144.87 | 63.50 | 107.08 | 268,690 | 63.02 | 86.63% |
| 1 Year | 153.34 | 183.26 | 60.06 | 119.02 | 239,128 | -17.57 | -11.46% |
| 3 Years | 139.50 | 183.26 | 60.06 | 130.85 | 189,335 | -3.73 | -2.67% |
| 5 Years | 220.48 | 221.90 | 60.06 | 138.09 | 170,995 | -84.71 | -38.42% |
ALGT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 203,928 |
| Oct 08 2020 | 121.78 | 5.45 | 4.68% | 117.62 | 122.39 | 117.51 | 276,315 |
| 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 |
