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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Travel Com (NQ: ALGT )

50.79 -2.19 (-4.13%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.28 96.30 93.09 94.54 306,144 -0.22(-0.23%)
Dec 28, 2018 96.54 97.12 93.59 94.76 445,541 -1.21(-1.26%)
Dec 27, 2018 98.21 98.92 92.65 95.97 375,958 -2.25(-2.29%)
Dec 26, 2018 98.55 99.81 95.86 98.21 548,401 -0.34(-0.34%)
Dec 24, 2018 99.59 101.35 98.55 98.55 122,542 -1.31(-1.31%)
Dec 21, 2018 104.05 105.31 99.72 99.86 733,982 -5.62(-5.33%)
Dec 20, 2018 108.44 109.20 103.66 105.48 216,863 -3.12(-2.87%)
Dec 19, 2018 111.63 112.81 108.08 108.61 212,456 -3.23(-2.89%)
Dec 18, 2018 111.41 114.24 110.43 111.83 178,102 +1.74(+1.58%)
Dec 17, 2018 110.91 112.63 107.81 110.10 256,292 -1.63(-1.46%)
Dec 14, 2018 113.43 115.83 111.64 111.73 154,132 -2.26(-1.99%)
Dec 13, 2018 118.63 118.63 113.09 113.99 152,460 -4.54(-3.83%)
Dec 12, 2018 119.36 120.09 116.66 118.53 181,533 +0.50(+0.42%)
Dec 11, 2018 119.23 120.17 116.81 118.03 112,826 -0.20(-0.17%)
Dec 10, 2018 120.02 120.02 115.51 118.23 266,002 -0.93(-0.78%)
Dec 07, 2018 126.30 127.81 119.02 119.16 169,715 -8.31(-6.52%)
Dec 06, 2018 122.52 127.60 121.15 127.47 389,511 +8.13(+6.81%)
Dec 04, 2018 125.20 127.35 118.80 119.34 324,165 -6.76(-5.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.