We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Allegiant Travel Company | NASDAQ:ALGT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 2.35 | 2.86% | 84.47 | 71.00 | 90.78 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 85.56 | 80.57 | 80.57 | 397,743 | 05:00:03 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Dec 2024 | 84.47 | 2.35 | 2.86% | 81.64 | 85.56 | 378,536 |
| 19 Dec 2024 | 82.12 | 1.27 | 1.57% | 80.605 | 84.09 | 179,425 |
| 18 Dec 2024 | 80.85 | -2.88 | -3.44% | 79.61 | 87.96 | 325,457 |
| 17 Dec 2024 | 83.73 | -0.69 | -0.82% | 83.35 | 85.92 | 260,619 |
| 16 Dec 2024 | 84.42 | -0.48 | -0.57% | 83.09 | 86.17 | 267,759 |
| 13 Dec 2024 | 84.90 | -2.44 | -2.79% | 84.45 | 87.31 | 767,626 |
| 12 Dec 2024 | 87.34 | 0.64 | 0.74% | 87.06 | 94.45 | 514,838 |
| 11 Dec 2024 | 86.70 | 3.92 | 4.74% | 83.86 | 87.67 | 383,790 |
| 10 Dec 2024 | 82.78 | 0.52 | 0.63% | 81.075 | 83.82 | 248,272 |
| 09 Dec 2024 | 82.26 | 2.42 | 3.03% | 80.05 | 84.17 | 280,855 |
| 06 Dec 2024 | 79.84 | -1.28 | -1.58% | 79.42 | 82.90 | 226,037 |
| 05 Dec 2024 | 81.12 | -1.78 | -2.15% | 80.53 | 86.21 | 238,535 |
| 04 Dec 2024 | 82.90 | 3.86 | 4.88% | 80.54 | 83.335 | 251,003 |
| 03 Dec 2024 | 79.04 | -1.73 | -2.14% | 78.73 | 80.85 | 214,026 |
| 02 Dec 2024 | 80.77 | -1.07 | -1.31% | 79.55 | 82.00 | 304,102 |
| 29 Nov 2024 | 81.84 | 0.82 | 1.01% | 81.09 | 83.1575 | 162,528 |
| 27 Nov 2024 | 81.02 | 0.28 | 0.35% | 80.26 | 82.55 | 250,309 |
| 26 Nov 2024 | 80.74 | -3.27 | -3.89% | 80.36 | 84.79 | 278,377 |
| 25 Nov 2024 | 84.01 | 4.92 | 6.22% | 82.5999 | 86.94 | 625,769 |
| 22 Nov 2024 | 79.09 | 3.92 | 5.21% | 75.34 | 79.30 | 373,660 |
| 21 Nov 2024 | 75.17 | 2.47 | 3.40% | 72.58 | 76.03 | 312,153 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 86.31 | 87.96 | 79.61 | 83.65 | 360,177 | -1.84 | -2.13% |
| 1 Month | 76.02 | 94.45 | 75.34 | 82.95 | 323,841 | 8.45 | 11.12% |
| 3 Months | 50.40 | 94.45 | 50.15 | 69.01 | 410,558 | 34.07 | 67.60% |
| 6 Months | 52.52 | 94.45 | 36.085 | 56.36 | 418,066 | 31.95 | 60.83% |
| 1 Year | 82.50 | 94.45 | 36.085 | 59.79 | 359,853 | 1.97 | 2.39% |
| 3 Years | 172.90 | 195.66 | 36.085 | 86.31 | 276,382 | -88.43 | -51.15% |
| 5 Years | 179.01 | 271.29 | 36.085 | 109.19 | 248,568 | -94.54 | -52.81% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
