ALGT stock price (quote)

$170.05 1.03% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the ALGT stock was $170.05. This is 1.03% more than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 2.53% from a day low at $166.96 to a day high of $171.19.

Quick summary:

  • 30 day high of the ALGT stock price was $173.00 and low was $149.11.
  • 90 day high was $173.00 and low was $136.87.
  • 52 week high for Allegiant Travel Company - $173.00 and low - $98.18.
Monday November 11, 2019 Change 1.03% Price $170.05
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Allegiant Travel Company prices

Date Open High Low Close Volume
2019-11-11 $167.39 $171.19 $166.96 $170.05 197437
2019-11-08 $168.08 $168.90 $165.77 $168.32 95594
2019-11-07 $168.50 $170.24 $167.77 $168.12 114356
2019-11-06 $167.11 $168.49 $165.97 $168.16 101416
2019-11-05 $167.81 $170.00 $166.93 $167.17 138114
2019-11-04 $168.39 $169.14 $166.93 $167.88 139094
2019-11-01 $167.50 $169.90 $167.31 $167.77 92621
2019-10-31 $167.53 $169.32 $166.11 $167.33 154674
2019-10-30 $166.97 $167.91 $165.06 $167.58 206843
2019-10-29 $171.36 $173.00 $167.56 $167.72 130598
2019-10-28 $167.27 $172.20 $167.22 $170.75 296386
2019-10-25 $165.00 $168.28 $158.12 $166.18 667882
2019-10-24 $153.49 $157.19 $153.34 $154.38 379820
2019-10-23 $152.76 $153.68 $152.02 $152.71 74765
2019-10-22 $153.06 $154.22 $151.92 $153.03 85897
2019-10-21 $153.34 $154.67 $152.76 $152.95 98287
2019-10-18 $151.77 $153.78 $151.77 $152.00 105179
2019-10-17 $151.51 $153.35 $151.50 $152.42 107692
2019-10-16 $151.59 $152.58 $150.56 $151.11 108773
2019-10-15 $149.85 $152.63 $149.11 $151.35 143237
2019-10-14 $149.81 $152.14 $149.20 $149.92 56662
2019-10-11 $150.93 $152.68 $149.78 $150.02 113151
2019-10-10 $148.21 $150.60 $147.46 $149.33 152824
2019-10-09 $148.94 $151.62 $148.01 $148.58 128647
2019-10-08 $148.17 $150.41 $147.78 $147.78 119587
2019-10-07 $147.54 $150.98 $147.32 $148.72 100467
2019-10-04 $146.86 $149.15 $143.61 $147.61 68437
2019-10-03 $148.99 $148.99 $144.83 $146.80 146989
2019-10-02 $149.76 $150.21 $146.27 $149.21 135549
2019-10-01 $150.42 $153.60 $149.43 $150.03 83345
2019-09-30 $150.16 $150.57 $148.55 $149.66 222415
2019-09-27 $150.47 $152.13 $148.55 $149.02 126721
2019-09-26 $148.99 $149.90 $147.04 $149.48 106353
2019-09-25 $149.68 $150.49 $147.52 $148.50 116278
2019-09-24 $150.82 $151.84 $147.43 $149.38 128325
2019-09-23 $150.02 $151.20 $148.83 $150.09 88300
2019-09-20 $151.82 $152.47 $150.10 $150.28 137738
2019-09-19 $151.62 $153.54 $150.94 $151.43 136328
2019-09-18 $151.36 $152.32 $150.28 $152.22 126323
2019-09-17 $150.36 $152.47 $149.76 $151.52 107620
2019-09-16 $149.51 $151.14 $148.52 $150.68 139691
2019-09-13 $152.98 $154.17 $149.67 $150.88 142006
2019-09-12 $151.43 $153.30 $150.86 $151.73 140783
2019-09-11 $147.19 $151.87 $146.88 $151.21 214862
2019-09-10 $149.38 $149.38 $146.11 $147.20 175579
2019-09-09 $147.75 $150.34 $147.25 $148.95 187391
2019-09-06 $144.78 $149.54 $144.78 $147.45 144669
2019-09-05 $144.86 $149.00 $144.50 $147.43 211624
2019-09-04 $142.47 $144.27 $141.35 $143.27 185786
2019-09-03 $141.97 $142.97 $139.99 $141.56 194943
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT