Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allegiant Travel Com (NQ: ALGT )

65.01 +2.05 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 56.50 65.01 54.87 65.01 948,246 +2.05(+3.26%)
Oct 30, 2024 60.33 63.60 60.23 62.96 710,842 +2.27(+3.74%)
Oct 29, 2024 62.81 62.81 59.42 60.69 570,626 -3.11(-4.87%)
Oct 28, 2024 63.98 64.42 63.08 63.80 368,024 +1.52(+2.44%)
Oct 25, 2024 64.22 64.82 61.96 62.28 272,897 -1.46(-2.29%)
Oct 24, 2024 63.68 64.75 62.55 63.74 280,294 +0.27(+0.43%)
Oct 23, 2024 62.69 63.77 61.23 63.47 301,755 +0.60(+0.95%)
Oct 22, 2024 64.06 64.23 62.48 62.87 333,662 -0.51(-0.80%)
Oct 21, 2024 64.40 64.40 62.86 63.38 402,986 -2.29(-3.49%)
Oct 18, 2024 63.36 66.70 62.71 65.67 455,943 +2.52(+3.99%)
Oct 17, 2024 61.81 63.71 60.27 63.15 437,887 +0.77(+1.23%)
Oct 16, 2024 60.07 62.45 59.00 62.38 487,367 +3.08(+5.19%)
Oct 15, 2024 57.97 61.26 57.85 59.30 347,961 +1.68(+2.92%)
Oct 14, 2024 58.24 58.45 56.68 57.62 259,716 -0.75(-1.28%)
Oct 11, 2024 56.74 58.39 56.35 58.37 322,267 +1.04(+1.81%)
Oct 10, 2024 54.50 57.51 53.62 57.33 486,095 +2.26(+4.10%)
Oct 09, 2024 55.98 57.08 54.57 55.07 428,729 -0.85(-1.52%)
Oct 08, 2024 57.66 58.12 55.62 55.92 468,935 -1.74(-3.02%)
Oct 07, 2024 57.44 58.48 55.80 57.66 717,724 -0.15(-0.26%)
Oct 04, 2024 55.96 59.98 55.30 57.81 437,167 +2.81(+5.11%)
Oct 03, 2024 55.07 55.65 53.92 55.00 467,627 -0.05(-0.09%)
Oct 02, 2024 55.63 55.72 54.18 55.05 339,979 -1.36(-2.41%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.