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 )

65.01 +2.05 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 30, 2021 233.24 238.00 233.24 235.73 94,700 +0.20(+0.08%)
Apr 29, 2021 235.83 237.06 233.01 235.53 69,818 +0.46(+0.20%)
Apr 28, 2021 238.52 240.94 233.46 235.07 87,880 -4.32(-1.80%)
Apr 27, 2021 242.09 242.09 236.70 239.39 67,484 -1.20(-0.50%)
Apr 26, 2021 244.01 245.99 238.41 240.59 116,921 -0.22(-0.09%)
Apr 23, 2021 235.00 243.37 233.44 240.81 97,800 +8.08(+3.47%)
Apr 22, 2021 240.93 242.98 231.47 232.73 113,814 -6.72(-2.81%)
Apr 21, 2021 230.31 239.48 228.30 239.45 101,617 +7.98(+3.45%)
Apr 20, 2021 240.95 240.95 227.92 231.47 142,015 -11.94(-4.91%)
Apr 19, 2021 243.84 245.06 240.20 243.41 57,222 -0.67(-0.27%)
Apr 16, 2021 249.40 249.81 243.79 244.08 67,100 -5.17(-2.07%)
Apr 15, 2021 252.35 252.35 246.50 249.25 52,002 +0.50(+0.20%)
Apr 14, 2021 251.82 254.97 248.19 248.75 91,009 +0.44(+0.18%)
Apr 13, 2021 247.27 248.90 238.88 248.31 134,449 -0.99(-0.40%)
Apr 12, 2021 254.09 254.09 246.51 249.30 95,429 -3.52(-1.39%)
Apr 09, 2021 250.01 253.59 245.28 252.82 101,300 +1.81(+0.72%)
Apr 08, 2021 250.20 253.64 243.01 251.01 118,699 +0.48(+0.19%)
Apr 07, 2021 252.49 253.82 247.99 250.53 101,243 -1.40(-0.56%)
Apr 06, 2021 248.69 255.76 248.69 251.93 95,363 +1.82(+0.73%)
Apr 05, 2021 248.78 254.00 246.74 250.11 173,229 +5.36(+2.19%)
Apr 01, 2021 245.54 248.44 240.62 244.75 107,300 +0.69(+0.28%)
Mar 31, 2021 245.70 247.35 240.58 244.06 185,550 -3.52(-1.42%)
Mar 30, 2021 243.47 249.03 243.06 247.58 126,693 +6.38(+2.65%)
Mar 29, 2021 250.44 253.54 236.98 241.20 219,193 -9.27(-3.70%)
Mar 26, 2021 251.93 252.85 242.01 250.47 159,800 +3.46(+1.40%)
Mar 25, 2021 231.62 248.78 230.40 247.01 195,108 +12.31(+5.24%)
Mar 24, 2021 247.06 249.52 234.69 234.70 185,984 -6.79(-2.81%)
Mar 23, 2021 245.00 251.90 240.00 241.49 226,009 -6.47(-2.61%)
Mar 22, 2021 255.30 255.30 246.23 247.96 163,847 -9.78(-3.79%)
Mar 19, 2021 254.22 260.70 246.92 257.74 267,400 +2.06(+0.80%)
Mar 18, 2021 261.98 266.07 252.99 255.69 183,840 -6.94(-2.64%)
Mar 17, 2021 255.96 264.83 252.36 262.63 172,216 +5.66(+2.20%)
Mar 16, 2021 271.29 271.29 255.52 256.97 187,028 -11.84(-4.40%)
Mar 15, 2021 258.74 270.29 254.04 268.81 273,922 +15.10(+5.95%)
Mar 12, 2021 250.32 256.30 250.32 253.71 291,900 +2.58(+1.03%)
Mar 11, 2021 254.12 256.27 246.86 251.13 197,922 +0.15(+0.06%)
Mar 10, 2021 257.64 261.96 242.71 250.98 172,589 -7.23(-2.80%)
Mar 09, 2021 259.67 260.39 251.01 258.21 180,275 +0.04(+0.02%)
Mar 08, 2021 249.99 262.87 246.87 258.17 211,636 +14.10(+5.78%)
Mar 05, 2021 247.66 247.66 229.28 244.07 178,500 +0.04(+0.02%)
Mar 04, 2021 250.26 252.05 232.70 244.03 173,116 -6.53(-2.61%)
Mar 03, 2021 254.64 262.31 249.38 250.56 206,450 -1.63(-0.65%)
Mar 02, 2021 250.87 253.58 245.03 252.19 124,638 +0.00(+0.00%)
Mar 01, 2021 257.49 258.97 248.57 252.19 151,807 +0.00(+0.00%)
Feb 26, 2021 249.89 256.37 243.52 252.19 95,800 +3.48(+1.40%)
Feb 25, 2021 259.94 260.00 244.50 248.71 107,924 -8.26(-3.21%)
Feb 24, 2021 246.47 259.99 243.74 256.97 202,286 +12.37(+5.06%)
Feb 23, 2021 249.11 252.75 238.46 244.60 188,206 -2.84(-1.15%)
Feb 22, 2021 242.90 257.00 239.48 247.44 203,197 +4.68(+1.93%)
Feb 19, 2021 229.69 243.97 228.70 242.76 189,500 +13.28(+5.79%)
Feb 18, 2021 223.00 229.90 220.65 229.48 144,425 +5.80(+2.59%)
Feb 17, 2021 212.78 223.98 212.78 223.68 96,320 +8.23(+3.82%)
Feb 16, 2021 216.07 217.43 209.52 215.45 105,356 +0.69(+0.32%)
Feb 12, 2021 215.33 217.16 212.42 214.76 84,600 -0.67(-0.31%)
Feb 11, 2021 213.39 215.61 210.54 215.43 110,695 -0.86(-0.40%)
Feb 10, 2021 210.90 217.11 208.95 216.29 106,796 +4.79(+2.26%)
Feb 09, 2021 210.78 216.97 210.01 211.50 131,500 -0.81(-0.38%)
Feb 08, 2021 214.69 214.69 209.74 212.31 197,818 -1.18(-0.55%)
Feb 05, 2021 216.11 221.18 209.80 213.49 276,000 -5.89(-2.68%)
Feb 04, 2021 199.80 221.25 199.80 219.38 315,703 +26.02(+13.46%)
Feb 03, 2021 188.63 193.61 187.48 193.36 130,360 +5.66(+3.02%)
Feb 02, 2021 187.71 189.73 182.99 187.70 59,266 +3.78(+2.06%)
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.