ALGT

Allegiant Travel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

ALGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week124.18133.99122.32129.60138,40011.599.33%
1 Month126.12133.99112.71122.06203,4489.657.65%
3 Months112.90144.87105.08124.35206,24622.8720.26%
6 Months72.75144.8763.50107.08268,69063.0286.63%
1 Year153.34183.2660.06119.02239,128-17.57-11.46%
3 Years139.50183.2660.06130.85189,335-3.73-2.67%
5 Years220.48221.9060.06138.09170,995-84.71-38.42%

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
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.