Allegiant Travel Company (ALGT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -1.50894187779 | 53.68 | 54.92 | 50.26 | 431468 | 52.59634227 | CS |
| 4 | 4.65 | 9.64330153463 | 48.22 | 56.62 | 46.895 | 397875 | 52.27814274 | CS |
| 12 | -22.34 | -29.7034968754 | 75.21 | 75.21 | 46.895 | 374825 | 55.86871724 | CS |
| 26 | -30.2 | -36.3548814253 | 83.07 | 85.91 | 46.895 | 301414 | 64.49703454 | CS |
| 52 | -70.87 | -57.2733150154 | 123.74 | 130.93 | 46.895 | 274145 | 74.79727375 | CS |
| 156 | -143.49 | -73.0749643512 | 196.36 | 215.48 | 46.895 | 234051 | 108.010854 | CS |
| 260 | -85.19 | -61.7050557729 | 138.06 | 271.29 | 46.895 | 220095 | 122.27776896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 52.87 | -0.04 | -0.08 | 52.51 | 53.9 | 51.7753 | 560622 |
| 1718922900 | 52.91 | 0.06 | 0.11 | 52.52 | 54.11 | 52.52 | 345945 |
| 1718750100 | 52.85 | -1.48 | -2.72 | 54.47 | 54.92 | 52.31 | 363309 |
| 1718663700 | 54.33 | 3.04 | 5.93 | 51.1 | 54.52 | 50.53 | 370850 |
| 1718404500 | 51.29 | -3.12 | -5.73 | 53.68 | 53.68 | 50.26 | 645766 |
| 1718318100 | 54.41 | 1.03 | 1.93 | 53.02 | 54.65 | 50.95 | 465299 |
| 1718231700 | 53.38 | 0.4 | 0.76 | 54.92 | 56.62 | 53.01 | 297346 |
| 1718145300 | 52.98 | -0.12 | -0.23 | 52.57 | 53.033 | 52 | 263651 |
| 1718058900 | 53.1 | 0.81 | 1.55 | 51.5 | 53.42 | 50.17 | 321496 |
| 1717799700 | 52.29 | -0.86 | -1.62 | 52.63 | 53.485 | 51.75 | 239254 |
| 1717713300 | 53.15 | -0.44 | -0.82 | 53.57 | 54.155 | 52.96 | 236976 |
| 1717626900 | 53.59 | -1.31 | -2.39 | 55.28 | 55.29 | 53.09 | 355978 |
| 1717540500 | 54.9 | 1.91 | 3.60 | 52.71 | 55.28 | 52.4 | 489049 |
| 1717454100 | 52.99 | -0.21 | -0.39 | 53.25 | 55.33 | 52.14 | 509294 |
| 1717194900 | 53.2 | 1.74 | 3.38 | 51.99 | 53.44 | 51.71 | 503170 |
| 1717108500 | 51.46 | 3.09 | 6.39 | 48.96 | 52.24 | 48.56 | 489907 |
| 1717022100 | 48.37 | -0.6 | -1.23 | 48.07 | 49.26 | 47.09 | 419161 |
| 1716935700 | 48.97 | 0.87 | 1.81 | 48.17 | 49.6 | 48.1 | 464686 |
| 1716590100 | 48.1 | 0.32 | 0.67 | 48.22 | 48.55 | 46.895 | 367238 |
| 1716503700 | 47.78 | -1.66 | -3.36 | 49.64 | 49.7 | 47.17 | 396482 |
| 1716417300 | 49.44 | 0.4 | 0.82 | 48.82 | 50.0444 | 48.6612 | 296473 |
| 1716330900 | 49.04 | -1.32 | -2.62 | 50.1 | 50.1 | 48.41 | 422902 |
| 1716244500 | 50.36 | -2.62 | -4.95 | 52.73 | 53.48 | 50.05 | 475350 |
| 1715985300 | 52.98 | -1.78 | -3.25 | 55.15 | 55.48 | 52.93 | 238414 |
| 1715898900 | 54.76 | -0.68 | -1.23 | 55.44 | 55.49 | 54.67 | 177829 |
| 1715812500 | 55.44 | -3.24 | -5.52 | 58.96 | 59.6516 | 55.31 | 261119 |
| 1715726100 | 58.68 | 1.18 | 2.05 | 57.31 | 60.74 | 57.31 | 493891 |
| 1715639700 | 57.5 | 4.06 | 7.60 | 53.44 | 57.92 | 53.44 | 542734 |
| 1715380500 | 53.44 | -0.34 | -0.63 | 54.43 | 54.88 | 53.34 | 465990 |
| 1715294100 | 53.78 | 0.72 | 1.36 | 52.88 | 54.51 | 52.14 | 511301 |
| 1715207700 | 53.06 | -0.83 | -1.54 | 52.91 | 55.21 | 52.55 | 531829 |
| 1715121300 | 53.89 | -2.37 | -4.21 | 56.4 | 56.455 | 51.13 | 831851 |
| 1715034900 | 56.26 | 0.63 | 1.13 | 55.94 | 56.7348 | 53.86 | 574564 |
| 1714775700 | 55.63 | 1.26 | 2.32 | 55.22 | 56.08 | 54.55 | 313293 |
| 1714689300 | 54.37 | 0.69 | 1.29 | 54.67 | 54.9 | 53.065 | 309890 |
| 1714602900 | 53.68 | -0.88 | -1.61 | 55.01 | 55.01 | 52.38 | 434311 |
| 1714516500 | 54.56 | -2.18 | -3.84 | 56.01 | 56.02 | 54.29 | 375532 |
| 1714430100 | 56.74 | -0.3 | -0.53 | 57 | 57.9999 | 56.15 | 227888 |
| 1714170900 | 57.04 | -0.95 | -1.64 | 58.51 | 58.64 | 56.77 | 359766 |
| 1714084500 | 57.99 | -1.08 | -1.83 | 57.885 | 58.445 | 56 | 636392 |
| 1713998100 | 59.07 | -2.56 | -4.15 | 61.52 | 61.58 | 58.87 | 400180 |
| 1713911700 | 61.63 | -0.58 | -0.93 | 61.52 | 62.76 | 60.95 | 183980 |
| 1713825300 | 62.21 | -0.1 | -0.16 | 62.71 | 62.97 | 61.8 | 192668 |
| 1713566100 | 62.31 | 0.54 | 0.87 | 61 | 62.5675 | 61 | 211104 |
| 1713479700 | 61.77 | 0.51 | 0.83 | 61.99 | 63.4 | 61.7 | 234481 |
| 1713393300 | 61.26 | 0.74 | 1.22 | 61.7 | 61.8001 | 60.96 | 261123 |
| 1713306900 | 60.52 | -0.23 | -0.38 | 59.795 | 60.9 | 59.54 | 199752 |
| 1713220500 | 60.75 | -0.5 | -0.82 | 61.47 | 62.05 | 60.07 | 331185 |
| 1712961300 | 61.25 | -2.07 | -3.27 | 62.33 | 62.38 | 60.64 | 344421 |
| 1712874900 | 63.32 | 1.17 | 1.88 | 62.51 | 63.72 | 61.01 | 293855 |
| 1712788500 | 62.15 | -3.94 | -5.96 | 65.095 | 66.61 | 61.81 | 505988 |
| 1712702100 | 66.09 | 0.29 | 0.44 | 64.81 | 66.379999 | 64.81 | 213338 |
| 1712615700 | 65.8 | 0.17 | 0.26 | 65.8 | 66.9 | 64.989999 | 202383 |
| 1712356500 | 65.629999 | -0.09 | -0.14 | 65.709999 | 65.87 | 63.9 | 411369 |
| 1712270100 | 65.72 | -0.18 | -0.27 | 66.06 | 69.84 | 65.319999 | 360352 |
| 1712183700 | 65.9 | -1.5 | -2.23 | 67.21 | 68.265 | 65.34 | 264468 |
| 1712097300 | 67.4 | -2.02 | -2.91 | 68.395 | 69.565 | 67.2116 | 265783 |
| 1712010900 | 69.42 | -5.79 | -7.70 | 75.21 | 75.21 | 69.31 | 372198 |
| 1711665300 | 75.21 | -1.04 | -1.36 | 75.88 | 77.15 | 75 | 163204 |
| 1711578900 | 76.25 | 3.25 | 4.45 | 73.85 | 76.63 | 73.38 | 205238 |
| 1711492500 | 73 | -0.32 | -0.44 | 74.1 | 74.185 | 72.8 | 107240 |
| 1711406100 | 73.32 | 0.92 | 1.27 | 72.42 | 73.51 | 71.98 | 126696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
