We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT 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 | |
|---|---|---|---|---|---|
| 0.81 | 1.51% | 54.30 | 51.51 | 56.99 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 54.90 | 52.73 | 54.42 | 1,135,972 | 21:05:21 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Mar 2025 | 54.23 | 0.74 | 1.38% | 52.73 | 54.90 | 1,135,966 |
| 13 Mar 2025 | 53.49 | -1.30 | -2.37% | 52.22 | 55.33 | 389,376 |
| 12 Mar 2025 | 54.79 | -1.72 | -3.04% | 53.44 | 57.20 | 447,998 |
| 11 Mar 2025 | 56.51 | 0.80 | 1.44% | 55.34 | 58.42 | 621,128 |
| 10 Mar 2025 | 55.71 | -5.05 | -8.31% | 51.93 | 58.485 | 1,007,006 |
| 07 Mar 2025 | 60.76 | -2.01 | -3.20% | 58.71 | 63.14 | 823,553 |
| 06 Mar 2025 | 62.77 | -3.16 | -4.79% | 62.2555 | 65.26 | 438,323 |
| 05 Mar 2025 | 65.93 | 3.05 | 4.84% | 62.10 | 66.50 | 709,477 |
| 04 Mar 2025 | 62.885 | -6.60 | -9.49% | 62.46 | 68.245 | 764,203 |
| 03 Mar 2025 | 69.48 | -4.02 | -5.47% | 69.27 | 74.3663 | 331,591 |
| 28 Feb 2025 | 73.50 | -1.12 | -1.50% | 71.86 | 75.88 | 378,374 |
| 27 Feb 2025 | 74.62 | -1.78 | -2.33% | 72.70 | 79.46 | 370,206 |
| 26 Feb 2025 | 76.40 | -1.10 | -1.42% | 76.36 | 80.0525 | 371,764 |
| 25 Feb 2025 | 77.50 | -4.11 | -5.04% | 76.42 | 82.79 | 388,372 |
| 24 Feb 2025 | 81.61 | -0.03 | -0.04% | 81.28 | 83.4699 | 288,817 |
| 21 Feb 2025 | 81.64 | -4.33 | -5.04% | 79.64 | 88.305 | 347,019 |
| 20 Feb 2025 | 85.97 | 0.25 | 0.29% | 82.36 | 86.33 | 323,416 |
| 19 Feb 2025 | 85.72 | 0.83 | 0.98% | 83.04 | 86.67 | 335,047 |
| 18 Feb 2025 | 84.89 | 1.63 | 1.96% | 83.26 | 85.52 | 401,761 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 61.95 | 63.14 | 51.93 | 56.74 | 650,683 | -7.65 | -12.35% |
| 1 Month | 82.22 | 88.305 | 51.93 | 68.05 | 476,348 | -27.92 | -33.96% |
| 3 Months | 81.64 | 107.57 | 51.93 | 82.96 | 385,322 | -27.34 | -33.49% |
| 6 Months | 41.53 | 107.57 | 40.57 | 73.32 | 397,204 | 12.77 | 30.75% |
| 1 Year | 70.00 | 107.57 | 36.085 | 62.30 | 393,463 | -15.70 | -22.43% |
| 3 Years | 141.80 | 176.56 | 36.085 | 81.07 | 288,689 | -87.50 | -61.71% |
| 5 Years | 99.11 | 271.29 | 36.085 | 105.89 | 256,120 | -44.81 | -45.21% |
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
