ALGT

Allegiant Travel Historical Data

ALGT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 186.78 -1.00 -0.53% 187.78 190.55 184.94 75,434
Oct 19 2021 187.78 -0.51 -0.27% 187.76 191.28 186.32 164,458
Oct 18 2021 188.29 -1.78 -0.94% 188.59 191.18 187.51 178,773
Oct 15 2021 190.07 -2.87 -1.49% 197.38 198.295 189.80 119,847
Oct 14 2021 192.94 2.46 1.29% 192.52 195.99 191.61 130,633
Oct 13 2021 190.48 -3.12 -1.61% 192.36 193.54 186.27 141,793
Oct 12 2021 193.60 1.89 0.99% 191.64 196.00 191.27 93,158
Oct 11 2021 191.71 -0.34 -0.18% 191.31 193.77 190.95 86,973
Oct 08 2021 192.05 -2.45 -1.26% 195.36 196.34 190.26 130,217
Oct 07 2021 194.50 -4.17 -2.1% 200.76 202.41 194.29 183,805
Oct 06 2021 198.67 -2.34 -1.16% 194.58 199.00 192.3601 152,811
Oct 05 2021 201.01 -1.30 -0.64% 201.38 205.74 198.7369 111,932
Oct 04 2021 202.31 -0.17 -0.08% 204.19 206.40 200.61 109,367
Oct 01 2021 202.48 7.00 3.58% 198.51 205.69 197.59 199,959
Sep 30 2021 195.48 -6.49 -3.21% 201.98 201.98 195.37 113,787
Sep 29 2021 201.97 -2.74 -1.34% 205.27 206.83 201.3901 119,451
Sep 28 2021 204.71 -3.46 -1.66% 207.84 210.00 204.30 114,682
Sep 27 2021 208.17 1.25 0.6% 204.3971 215.48 204.3971 243,420
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 06 2021 192.01 0.00 +0.00% 192.59 193.20 189.47 0
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
Aug 25 2021 189.47 2.79 1.49% 187.34 189.99 185.05 103,812
Aug 24 2021 186.68 2.17 1.18% 186.34 188.135 183.915 159,845
Aug 23 2021 184.51 6.80 3.83% 179.61 185.0399 179.61 122,665
Aug 20 2021 177.71 0.37 0.21% 177.85 180.83 176.61 138,001
Aug 19 2021 177.34 -8.82 -4.74% 184.49 185.418 172.15 253,675
Aug 18 2021 186.16 -1.47 -0.78% 186.86 189.36 185.24 106,266
Aug 17 2021 187.63 -4.20 -2.19% 189.36 189.36 182.03 244,160
Aug 16 2021 191.83 0.05 0.03% 190.57 194.80 188.155 118,921
Aug 13 2021 191.78 -4.35 -2.22% 195.30 195.30 190.4705 87,093
Aug 12 2021 196.13 -2.21 -1.11% 197.17 197.17 191.67 84,614
Aug 11 2021 198.34 3.60 1.85% 194.46 198.79 190.29 117,685
Aug 10 2021 194.74 5.23 2.76% 190.71 197.305 190.00 144,095
Aug 09 2021 189.51 -2.29 -1.19% 191.40 191.40 184.32 111,122
Aug 06 2021 191.80 -0.47 -0.24% 194.63 196.28 188.29 122,367
Aug 05 2021 192.27 7.06 3.81% 185.93 192.445 185.5959 98,496
Aug 04 2021 185.21 -3.48 -1.84% 185.63 188.02 182.73 147,122
Aug 03 2021 188.69 0.06 0.03% 188.63 189.07 183.79 170,280
Aug 02 2021 188.63 -1.49 -0.78% 191.40 197.01 188.2552 133,407
Jul 30 2021 190.12 -6.11 -3.11% 194.84 198.84 187.81 166,385
Jul 29 2021 196.23 4.32 2.25% 199.03 201.27 193.5101 229,921
Jul 28 2021 191.91 -0.44 -0.23% 195.11 196.95 188.00 159,022
Jul 27 2021 192.35 -1.75 -0.9% 192.44 192.72 187.00 129,182
Jul 26 2021 194.10 4.59 2.42% 190.22 194.49 189.38 226,890
Jul 23 2021 189.51 -1.39 -0.73% 193.21 194.97 188.63 166,648


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.