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 Low Price High Price Open Price Previous Close Last Traded
-1.83 -1.53% 118.06 117.70 121.7529 119.27 119.89 20:00:00
more quote information »

ALGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week116.02128.22114.785119.83242,5462.041.76%
1 Month115.00128.22105.08115.36196,3323.062.66%
3 Months86.67139.6884.73113.19278,90831.3936.22%
6 Months165.28168.0060.06101.14305,536-47.22-28.57%
1 Year143.88183.2660.06121.08224,979-25.82-17.95%
3 Years121.65183.2660.06131.02186,295-3.59-2.95%
5 Years226.01238.129960.06141.51169,706-107.95-47.76%

ALGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 24 2020 113.64 -0.12 -0.11% 113.38 115.00 112.14 137,724
Jul 23 2020 113.76 0.59 0.52% 112.19 117.82 110.93 145,376
Jul 22 2020 113.17 0.01 0.01% 112.70 114.33 111.795 99,931
Jul 21 2020 113.16 2.91 2.64% 111.74 115.40 108.00 132,272
Jul 20 2020 110.25 -3.09 -2.73% 112.73 113.59 109.295 172,488
Jul 17 2020 113.34 -2.43 -2.1% 114.91 115.78 112.53 205,965
Jul 16 2020 115.77 -3.04 -2.56% 115.00 118.355 113.5501 217,143
Jul 15 2020 118.81 6.92 6.18% 115.62 119.74 114.87 244,699
Jul 14 2020 111.89 2.00 1.82% 107.34 113.72 107.34 154,367
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.