Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 43.06 | 0.22 | 0.51% | 44.57 | 44.96 | 42.45 | 331,879 |
| Sep 18 2024 | 42.84 | 0.57 | 1.35% | 41.93 | 44.82 | 41.93 | 358,200 |
| Sep 17 2024 | 42.27 | 1.20 | 2.92% | 41.67 | 43.94 | 41.64 | 291,801 |
| Sep 16 2024 | 41.07 | -0.48 | -1.16% | 41.53 | 42.19 | 40.57 | 323,072 |
| Sep 13 2024 | 41.55 | -0.32 | -0.76% | 43.29 | 43.41 | 41.24 | 638,077 |
| Sep 12 2024 | 41.87 | 0.60 | 1.45% | 42.59 | 42.88 | 40.22 | 337,715 |
| Sep 11 2024 | 41.27 | 1.25 | 3.12% | 40.02 | 41.40 | 39.305 | 457,820 |
| Sep 10 2024 | 40.02 | -1.63 | -3.91% | 41.2109 | 41.2109 | 39.10 | 353,422 |
| Sep 09 2024 | 41.65 | 1.01 | 2.49% | 40.70 | 41.75 | 40.25 | 338,854 |
| Sep 06 2024 | 40.64 | -0.31 | -0.76% | 41.075 | 41.588 | 40.5301 | 237,935 |
| Sep 05 2024 | 40.95 | 0.20 | 0.49% | 41.23 | 42.92 | 40.84 | 246,791 |
| Sep 04 2024 | 40.75 | -0.31 | -0.75% | 40.81 | 42.16 | 40.18 | 296,905 |
| Sep 03 2024 | 41.06 | -1.02 | -2.42% | 41.60 | 41.94 | 40.73 | 280,252 |
| Aug 30 2024 | 42.08 | -0.38 | -0.89% | 43.04 | 43.70 | 41.92 | 215,494 |
| Aug 29 2024 | 42.46 | 0.74 | 1.77% | 42.20 | 43.5099 | 41.66 | 196,968 |
| Aug 28 2024 | 41.72 | -1.36 | -3.16% | 42.64 | 42.90 | 40.88 | 257,493 |
| Aug 27 2024 | 43.08 | 0.47 | 1.10% | 42.55 | 43.33 | 41.75 | 268,869 |
| Aug 26 2024 | 42.61 | -2.17 | -4.85% | 44.25 | 45.18 | 42.36 | 375,631 |
| Aug 23 2024 | 44.78 | 3.87 | 9.46% | 41.50 | 44.93 | 41.20 | 351,437 |
| Aug 22 2024 | 40.91 | -0.21 | -0.51% | 41.43 | 41.75 | 40.75 | 265,091 |
| Aug 21 2024 | 41.12 | 0.92 | 2.29% | 41.04 | 41.35 | 40.24 | 292,328 |
| Aug 20 2024 | 40.20 | 0.29 | 0.73% | 39.81 | 40.82 | 39.71 | 307,587 |
| Aug 19 2024 | 39.91 | 0.81 | 2.07% | 39.17 | 40.48 | 39.13 | 299,106 |
| Aug 16 2024 | 39.10 | -1.43 | -3.53% | 40.08 | 40.53 | 38.89 | 300,938 |
| Aug 15 2024 | 40.53 | 4.17 | 11.47% | 37.75 | 41.06 | 37.50 | 532,579 |
| Aug 14 2024 | 36.36 | -0.84 | -2.26% | 37.60 | 37.7475 | 36.31 | 276,623 |
| Aug 13 2024 | 37.20 | 0.63 | 1.72% | 36.80 | 38.00 | 36.80 | 276,034 |
| Aug 12 2024 | 36.57 | -2.06 | -5.33% | 38.60 | 38.71 | 36.085 | 470,313 |
| Aug 09 2024 | 38.63 | -2.27 | -5.55% | 40.89 | 40.89 | 38.485 | 407,966 |
| Aug 08 2024 | 40.90 | 1.77 | 4.52% | 39.56 | 41.09 | 39.56 | 444,642 |
| Aug 07 2024 | 39.13 | -3.16 | -7.47% | 42.76 | 42.995 | 39.06 | 517,935 |
| Aug 06 2024 | 42.29 | 0.21 | 0.50% | 42.17 | 42.89 | 41.45 | 366,134 |
| Aug 05 2024 | 42.08 | -1.58 | -3.62% | 40.0767 | 43.36 | 38.79 | 625,046 |
| Aug 02 2024 | 43.66 | -6.17 | -12.38% | 48.00 | 48.46 | 43.51 | 717,031 |
| Aug 01 2024 | 49.83 | -6.24 | -11.13% | 56.07 | 56.55 | 48.31 | 984,279 |
| Jul 31 2024 | 56.07 | 1.17 | 2.13% | 54.90 | 58.55 | 54.42 | 695,999 |
| Jul 30 2024 | 54.90 | 3.32 | 6.44% | 52.08 | 55.24 | 51.8728 | 495,365 |
| Jul 29 2024 | 51.58 | -1.33 | -2.51% | 52.91 | 52.91 | 51.115 | 195,052 |
| Jul 26 2024 | 52.91 | 1.91 | 3.75% | 51.57 | 53.135 | 50.35 | 311,220 |
| Jul 25 2024 | 51.00 | 2.93 | 6.10% | 48.09 | 52.72 | 48.04 | 501,081 |
| Jul 24 2024 | 48.07 | -1.20 | -2.44% | 49.50 | 50.135 | 47.91 | 239,382 |
| Jul 23 2024 | 49.27 | 1.39 | 2.90% | 47.80 | 49.49 | 47.66 | 272,161 |
| Jul 22 2024 | 47.88 | 0.49 | 1.03% | 47.23 | 47.945 | 46.05 | 381,945 |
| Jul 19 2024 | 47.39 | -1.99 | -4.03% | 47.82 | 48.42 | 46.25 | 726,693 |
| Jul 18 2024 | 49.38 | -2.59 | -4.98% | 52.00 | 52.65 | 46.3006 | 1,270,317 |
| Jul 17 2024 | 51.97 | -0.71 | -1.35% | 51.49 | 53.13 | 51.49 | 303,914 |
| Jul 16 2024 | 52.68 | 2.13 | 4.21% | 50.98 | 52.75 | 50.4752 | 370,574 |
| Jul 15 2024 | 50.55 | 0.84 | 1.69% | 49.79 | 51.85 | 49.2484 | 360,771 |
| Jul 12 2024 | 49.71 | 0.62 | 1.26% | 49.56 | 50.45 | 48.65 | 296,541 |
| Jul 11 2024 | 49.09 | 1.78 | 3.76% | 46.25 | 50.14 | 45.71 | 631,655 |
| Jul 10 2024 | 47.31 | 2.23 | 4.95% | 45.41 | 47.80 | 44.76 | 482,277 |
| Jul 09 2024 | 45.08 | -0.48 | -1.05% | 45.29 | 46.55 | 44.63 | 1,009,896 |
| Jul 08 2024 | 45.56 | 0.25 | 0.55% | 44.67 | 47.13 | 43.91 | 772,668 |
| Jul 05 2024 | 45.31 | -4.40 | -8.85% | 49.56 | 49.56 | 45.25 | 723,326 |
| Jul 03 2024 | 49.71 | -0.15 | -0.30% | 50.46 | 50.68 | 49.55 | 213,487 |
| Jul 02 2024 | 49.86 | 0.40 | 0.81% | 49.57 | 49.89 | 48.82 | 405,732 |
| Jul 01 2024 | 49.46 | -0.77 | -1.53% | 50.00 | 50.39 | 47.87 | 473,513 |
| Jun 28 2024 | 50.23 | -0.08 | -0.16% | 50.49 | 50.965 | 49.60 | 631,092 |
| Jun 27 2024 | 50.31 | 0.13 | 0.26% | 50.18 | 50.5423 | 49.50 | 234,484 |
| Jun 26 2024 | 50.18 | -0.52 | -1.03% | 50.00 | 50.56 | 48.50 | 356,800 |
| Jun 25 2024 | 50.70 | -1.32 | -2.54% | 51.78 | 53.03 | 50.54 | 358,952 |
| Jun 24 2024 | 52.02 | -0.85 | -1.61% | 52.68 | 53.29 | 51.57 | 302,175 |
