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 )

57.50 +4.06 (+7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 29, 2023 75.62 76.23 74.27 74.72 320,022 -1.35(-1.78%)
Sep 28, 2023 72.13 77.19 72.13 76.07 443,856 +2.69(+3.67%)
Sep 27, 2023 73.14 75.24 73.05 73.38 218,792 +0.05(+0.07%)
Sep 26, 2023 72.88 74.27 72.69 73.33 191,484 +0.16(+0.21%)
Sep 25, 2023 72.12 73.51 72.93 73.17 195,222 -0.05(-0.07%)
Sep 22, 2023 74.98 75.07 72.37 73.22 224,420 -1.78(-2.37%)
Sep 21, 2023 74.70 76.56 74.27 75.00 224,254 -0.44(-0.58%)
Sep 20, 2023 81.57 81.58 75.35 75.44 269,559 -5.32(-6.58%)
Sep 19, 2023 80.02 81.28 79.98 80.75 245,264 +0.74(+0.92%)
Sep 18, 2023 82.48 82.48 79.87 80.02 185,002 -2.26(-2.74%)
Sep 15, 2023 82.92 82.97 81.38 82.27 535,979 -0.93(-1.12%)
Sep 14, 2023 84.14 85.64 82.45 83.20 370,871 +0.24(+0.29%)
Sep 13, 2023 83.55 83.95 81.47 82.96 233,124 -2.55(-2.98%)
Sep 12, 2023 83.79 86.82 83.79 85.51 267,768 +1.62(+1.94%)
Sep 11, 2023 82.53 84.05 81.06 83.89 342,725 +2.45(+3.01%)
Sep 08, 2023 83.39 83.55 80.87 81.44 429,132 -1.90(-2.27%)
Sep 07, 2023 82.92 84.00 81.86 83.33 221,050 -0.33(-0.40%)
Sep 06, 2023 83.81 85.87 82.68 83.66 152,697 -0.99(-1.17%)
Sep 05, 2023 84.62 86.03 81.42 84.65 362,162 -1.82(-2.10%)
Sep 01, 2023 86.92 87.50 85.87 86.47 126,751 +0.11(+0.12%)
Aug 31, 2023 86.89 87.74 86.01 86.36 189,020 +0.27(+0.32%)
Aug 30, 2023 85.99 87.00 85.64 86.09 160,701 -0.32(-0.37%)
Aug 29, 2023 86.12 87.73 85.53 86.41 189,867 +0.53(+0.62%)
Aug 28, 2023 86.52 87.75 84.95 85.88 182,013 +0.18(+0.21%)
Aug 25, 2023 87.38 87.49 85.09 85.70 235,723 -1.50(-1.72%)
Aug 24, 2023 90.61 91.45 87.03 87.20 176,540 -4.24(-4.64%)
Aug 23, 2023 90.51 92.89 89.72 91.44 221,361 +1.00(+1.11%)
Aug 22, 2023 91.41 92.51 89.68 90.44 169,610 -0.32(-0.35%)
Aug 21, 2023 91.38 92.73 89.85 90.76 171,321 -0.72(-0.79%)
Aug 18, 2023 90.84 92.36 90.32 91.48 246,052 -0.70(-0.76%)
Aug 17, 2023 94.77 94.98 91.99 92.18 206,174 -2.65(-2.80%)
Aug 16, 2023 95.76 96.87 94.77 94.83 215,651 -1.02(-1.06%)
Aug 15, 2023 99.16 99.52 95.54 95.85 301,357 -4.00(-4.00%)
Aug 14, 2023 100.22 100.52 98.39 99.85 190,271 -0.95(-0.94%)
Aug 11, 2023 103.59 104.59 100.57 100.80 243,388 -3.57(-3.42%)
Aug 10, 2023 105.77 106.07 103.79 104.37 150,732 -0.34(-0.32%)
Aug 09, 2023 105.99 106.32 104.24 104.70 193,686 -1.74(-1.63%)
Aug 08, 2023 105.55 106.99 104.46 106.44 196,857 -0.31(-0.29%)
Aug 07, 2023 109.53 110.28 103.46 106.75 417,287 -3.12(-2.84%)
Aug 04, 2023 112.01 113.41 109.43 109.88 231,860 -1.37(-1.23%)
Aug 03, 2023 117.97 118.43 110.31 111.25 388,932 -10.25(-8.43%)
Aug 02, 2023 116.76 123.72 111.36 121.49 611,200 +4.03(+3.43%)
Aug 01, 2023 118.14 118.14 114.56 117.46 251,846 -2.10(-1.75%)
Jul 31, 2023 117.83 119.72 116.91 119.56 150,906 +1.90(+1.61%)
Jul 28, 2023 121.06 121.06 116.83 117.67 339,988 -2.28(-1.90%)
Jul 27, 2023 122.92 122.92 118.74 119.95 196,946 -3.61(-2.92%)
Jul 26, 2023 121.39 123.64 118.79 123.55 230,825 +2.74(+2.26%)
Jul 25, 2023 122.66 122.66 115.98 120.82 282,012 -3.10(-2.50%)
Jul 24, 2023 124.48 125.16 123.67 123.92 173,563 -1.24(-0.99%)
Jul 21, 2023 124.45 125.54 121.72 125.16 169,455 +1.27(+1.02%)
Jul 20, 2023 123.87 124.41 120.91 123.89 132,723 -0.32(-0.26%)
Jul 19, 2023 123.53 124.86 121.52 124.21 201,224 +1.30(+1.06%)
Jul 18, 2023 118.01 123.46 118.01 122.91 154,129 +4.80(+4.07%)
Jul 17, 2023 120.00 120.70 118.02 118.10 130,896 -2.26(-1.88%)
Jul 14, 2023 121.50 121.83 118.22 120.36 144,102 -1.41(-1.16%)
Jul 13, 2023 125.36 126.55 121.55 121.77 251,192 -2.06(-1.66%)
Jul 12, 2023 123.66 124.48 121.40 123.83 156,814 +1.93(+1.59%)
Jul 11, 2023 123.34 123.34 121.11 121.90 99,866 -0.76(-0.62%)
Jul 10, 2023 119.24 122.73 119.24 122.66 127,702 +3.34(+2.80%)
Jul 07, 2023 118.00 120.98 118.00 119.32 96,699 +1.33(+1.13%)
Jul 06, 2023 119.20 119.85 116.71 117.98 181,512 -3.83(-3.14%)
Jul 05, 2023 123.93 123.93 120.83 121.81 142,698 -2.87(-2.30%)
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.