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 )

49.44 +0.40 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 29, 2022 154.58 157.39 149.53 150.00 210,078 -4.97(-3.21%)
Apr 28, 2022 155.82 156.87 149.50 154.97 227,809 +1.04(+0.68%)
Apr 27, 2022 153.68 157.25 151.44 153.92 296,780 -0.90(-0.58%)
Apr 26, 2022 156.30 157.16 153.10 154.82 385,427 -4.01(-2.53%)
Apr 25, 2022 160.11 162.71 155.49 158.83 180,489 -1.26(-0.79%)
Apr 22, 2022 166.98 168.26 159.59 160.09 187,602 -8.04(-4.78%)
Apr 21, 2022 166.13 170.65 165.35 168.13 413,526 +8.47(+5.30%)
Apr 20, 2022 159.60 161.08 157.34 159.66 200,061 +0.89(+0.56%)
Apr 19, 2022 154.89 160.44 154.89 158.77 155,889 +5.32(+3.47%)
Apr 18, 2022 152.28 154.72 151.13 153.45 163,359 +0.02(+0.01%)
Apr 14, 2022 152.52 157.32 152.52 153.43 270,137 +1.32(+0.87%)
Apr 13, 2022 148.91 153.64 148.52 152.10 254,719 +7.24(+5.00%)
Apr 12, 2022 144.11 146.55 143.19 144.87 211,155 +1.77(+1.24%)
Apr 11, 2022 140.44 148.04 140.44 143.10 215,191 +1.26(+0.89%)
Apr 08, 2022 145.97 145.97 141.40 141.84 224,567 -3.46(-2.38%)
Apr 07, 2022 146.91 148.83 142.15 145.30 316,280 -3.55(-2.38%)
Apr 06, 2022 150.03 153.33 145.66 148.85 291,394 -4.43(-2.89%)
Apr 05, 2022 154.73 155.86 148.89 153.27 268,940 -1.46(-0.94%)
Apr 04, 2022 153.13 157.11 152.07 154.73 142,073 -0.08(-0.05%)
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.