Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|
| 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 |
ALGT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 197.58 | 208.82 | 189.57 | 196.28 | 178,837 | 9.57 | 4.84% |
| 1 Month | 186.38 | 208.82 | 184.18 | 193.74 | 151,597 | 20.77 | 11.14% |
| 3 Months | 200.32 | 208.82 | 171.53 | 190.46 | 157,493 | 6.83 | 3.41% |
| 6 Months | 247.06 | 255.76 | 171.53 | 208.32 | 180,061 | -39.91 | -16.15% |
| 1 Year | 125.11 | 271.29 | 112.71 | 194.29 | 174,851 | 82.04 | 65.57% |
| 3 Years | 128.75 | 271.29 | 60.06 | 146.07 | 187,957 | 78.40 | 60.89% |
| 5 Years | 132.63 | 271.29 | 60.06 | 146.47 | 173,654 | 74.52 | 56.19% |
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 |
