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 | 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 |
ALGT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 116.02 | 128.22 | 114.785 | 119.83 | 242,546 | 2.04 | 1.76% |
| 1 Month | 115.00 | 128.22 | 105.08 | 115.36 | 196,332 | 3.06 | 2.66% |
| 3 Months | 86.67 | 139.68 | 84.73 | 113.19 | 278,908 | 31.39 | 36.22% |
| 6 Months | 165.28 | 168.00 | 60.06 | 101.14 | 305,536 | -47.22 | -28.57% |
| 1 Year | 143.88 | 183.26 | 60.06 | 121.08 | 224,979 | -25.82 | -17.95% |
| 3 Years | 121.65 | 183.26 | 60.06 | 131.02 | 186,295 | -3.59 | -2.95% |
| 5 Years | 226.01 | 238.1299 | 60.06 | 141.51 | 169,706 | -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 |
