Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Allegiant Travel Com (NQ: ALGT )

53.20 +1.74 (+3.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	143.95	145.11	140.82	141.19	179,391	-2.75(-1.91%)
May 30, 2018	143.85	145.67	143.25	143.95	141,085	+0.33(+0.23%)
May 29, 2018	144.65	144.65	141.92	143.62	165,962	-1.77(-1.22%)
May 25, 2018		145.39	145.39	145.39	0	+3.78(+2.67%)
May 24, 2018	140.82	143.06	140.40	141.61	270,312	+1.21(+0.86%)
May 23, 2018	144.18	144.18	139.79	140.40	288,425	-3.22(-2.24%)
May 22, 2018	148.47	149.36	143.53	143.62	146,876	-4.80(-3.24%)
May 21, 2018	151.18	152.76	148.28	148.42	212,805	-2.33(-1.55%)
May 18, 2018	149.17	151.13	148.82	150.76	108,303	+0.79(+0.53%)
May 17, 2018	149.68	151.04	149.22	149.96	150,525	+0.42(+0.28%)
May 16, 2018	147.41	151.08	146.66	149.54	130,578	+2.60(+1.77%)
May 15, 2018	146.80	148.43	142.67	146.94	115,624	-1.39(-0.94%)
May 14, 2018	151.08	151.91	146.48	148.34	163,997	-2.69(-1.78%)
May 11, 2018	149.31	152.10	148.43	151.03	119,227	+1.39(+0.93%)
May 10, 2018	147.73	153.26	146.90	149.64	115,506	+1.86(+1.26%)
May 09, 2018	150.84	153.26	145.04	147.78	302,661	-3.06(-2.03%)
May 08, 2018	148.80	153.03	148.13	150.84	244,449	+2.60(+1.75%)
May 07, 2018	148.75	148.99	146.25	148.24	79,415	-0.33(-0.22%)
May 04, 2018	145.64	149.54	145.04	148.57	165,738	+2.18(+1.49%)
May 03, 2018	148.48	148.99	146.01	146.39	163,972	-2.37(-1.59%)
May 02, 2018	151.54	152.24	148.62	148.75	149,100	-2.56(-1.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Allegiant Travel Com (NQ: ALGT )

Historical Prices