ALGT

Allegiant Travel Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
4.75 2.35% 207.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
201.88 201.88 208.82 206.92 202.40
more quote information »

ALGT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week197.58208.82189.57196.28178,8379.574.84%
1 Month186.38208.82184.18193.74151,59720.7711.14%
3 Months200.32208.82171.53190.46157,4936.833.41%
6 Months247.06255.76171.53208.32180,061-39.91-16.15%
1 Year125.11271.29112.71194.29174,85182.0465.57%
3 Years128.75271.2960.06146.07187,95778.4060.89%
5 Years132.63271.2960.06146.47173,65474.5256.19%

ALGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 206.92 4.52 2.23% 201.88 208.82 201.88 161,172
Sep 23 2021 202.40 5.11 2.59% 198.76 204.18 197.41 166,464
Sep 22 2021 197.29 6.63 3.48% 191.70 199.36 191.70 131,872
Sep 21 2021 190.66 -4.49 -2.3% 196.09 197.755 189.57 165,857
Sep 20 2021 195.15 -0.99 -0.5% 192.30 196.39 190.83 159,834
Sep 17 2021 196.14 0.60 0.31% 197.58 200.59 193.5567 270,160
Sep 16 2021 195.54 2.11 1.09% 191.96 197.65 191.77 172,888
Sep 15 2021 193.43 1.91 1.0% 190.84 193.91 188.54 140,380
Sep 14 2021 191.52 -2.94 -1.51% 194.46 194.46 190.32 146,686
Sep 13 2021 194.46 5.74 3.04% 191.28 195.23 186.24 197,296
Sep 10 2021 188.72 -6.98 -3.57% 196.93 196.93 188.24 213,449
Sep 09 2021 195.70 2.95 1.53% 191.53 201.57 191.465 163,810
Sep 08 2021 192.75 -1.26 -0.65% 193.50 196.46 191.21 148,632
Sep 07 2021 194.01 2.00 1.04% 191.53 194.63 190.77 107,066
Sep 03 2021 192.01 -1.32 -0.68% 192.59 193.20 189.47 112,482
Sep 02 2021 193.33 -0.05 -0.03% 193.68 195.68 190.585 87,029
Sep 01 2021 193.38 0.94 0.49% 194.13 195.41 191.10 104,938
Aug 31 2021 192.44 3.92 2.08% 189.17 193.195 188.43 132,243
Aug 30 2021 188.52 -2.66 -1.39% 192.86 192.86 184.18 147,608
Aug 27 2021 191.18 5.53 2.98% 186.38 192.69 186.38 111,640
Aug 26 2021 185.65 -3.82 -2.02% 188.21 190.00 184.135 101,750
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.