Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| 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 |
ALGT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 213.25 | 259.99 | 212.7758 | 241.29 | 170,797 | 43.72 | 20.5% |
| 1 Month | 184.04 | 259.99 | 176.52 | 218.10 | 148,186 | 72.93 | 39.63% |
| 3 Months | 170.14 | 259.99 | 169.32 | 193.71 | 153,511 | 86.83 | 51.03% |
| 6 Months | 116.79 | 259.99 | 112.71 | 157.81 | 174,188 | 140.18 | 120.03% |
| 1 Year | 157.52 | 259.99 | 60.06 | 120.85 | 239,696 | 99.45 | 63.13% |
| 3 Years | 169.35 | 259.99 | 60.06 | 133.23 | 189,992 | 87.62 | 51.74% |
| 5 Years | 159.94 | 259.99 | 60.06 | 138.16 | 169,765 | 97.03 | 60.67% |
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 |
