home / stock / algt / algt quote
$259.015 Last:
2.71% Change Percent:
$254.64 Open:
$259.015 Previous Close:
$260 High:
$250.918 Low:
63,923 Volume:
03/03/2021 01:10:07 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-03 | 254.64 | 259.015 | 260 | 250.918 | 63,923 |
2021-03-02 | 250.87 | 252.19 | 253.58 | 245.03 | 124,637 |
2021-03-01 | 257.49 | 252.19 | 258.9699 | 248.57 | 151,807 |
2021-02-26 | 249.89 | 252.19 | 256.37 | 243.52 | 95,841 |
2021-02-25 | 259.94 | 248.71 | 260 | 244.5 | 107,822 |
2021-02-24 | 246.47 | 256.97 | 259.99 | 243.735 | 202,284 |
2021-02-23 | 252.75 | 244.6 | 252.75 | 238.46 | 188,191 |
2021-02-22 | 242.38 | 247.44 | 257 | 239.477 | 202,298 |
2021-02-19 | 229.69 | 242.76 | 243.97 | 228.7 | 189,626 |
2021-02-18 | 223 | 229.48 | 229.9 | 220.65 | 144,419 |
2021-02-17 | 213.25 | 223.68 | 223.98 | 212.7758 | 96,078 |
2021-02-16 | 215.31 | 215.45 | 217.43 | 209.52 | 105,356 |
2021-02-15 | 215.33 | 214.76 | 217.16 | 212.42 | 84,670 |
2021-02-12 | 215.33 | 214.76 | 217.16 | 212.42 | 84,283 |
2021-02-11 | 213.39 | 215.43 | 215.61 | 210.54 | 110,595 |
2021-02-10 | 210.9 | 216.29 | 217.11 | 208.95 | 106,793 |
2021-02-09 | 210.78 | 211.5 | 216.97 | 210.01 | 131,493 |
2021-02-08 | 214.69 | 212.31 | 214.69 | 209.74 | 197,781 |
2021-02-05 | 216.11 | 213.49 | 221.18 | 209.8 | 275,569 |
2021-02-04 | 199.8 | 219.38 | 221.25 | 199.8 | 315,696 |
Allegiant Travel Company Company Name:
ALGT Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Allegiant Reports January 2021 Traffic PR Newswire LAS VEGAS , Feb. 17, 2021 /PRNewswire/ -- Allegiant Travel Company (NASDAQ: ALGT) today reported preliminary passenger traffic results for January 2021 . *Total system includ...
Responding To Customer Demand, Allegiant Announces Service Expansion With New Nonstop Routes PR Newswire LAS VEGAS , Feb. 17, 2021 /PRNewswire/ -- Allegiant (NASDAQ: ALGT) today announces two new nonstop routes connecting Key West, Fla. with Pittsburgh,...
Allegiant Announces Major Service Expansion With 34 New Nonstop Routes, Plus Nine Special Limited Routes For Sturgis Rally 2021 PR Newswire LAS VEGAS , Feb. 9, 2021 /PRNewswire/ -- Allegiant (NASDAQ: ALGT) today announces 34 new nonstop routes, including ...