ALGT stock price (quote)

$177.79 0.11% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ALGT stock was $177.79. This is 0.11% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.34% from a day low at $176.18 to a day high of $178.55.

Quick summary:

  • 30 day high of the ALGT stock price was $183.26 and low was $170.22.
  • 90 day high was $183.26 and low was $151.92.
  • 52 week high for Allegiant Travel Company - $183.26 and low - $118.58.
Friday January 17, 2020 Change 0.11% Price $177.79
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Allegiant Travel Company prices

Date Open High Low Close Volume
2020-01-17 $178.35 $178.55 $176.18 $177.79 637063
2020-01-16 $176.94 $180.20 $176.94 $177.60 99556
2020-01-15 $173.83 $177.32 $173.30 $176.03 115771
2020-01-14 $175.22 $179.89 $174.09 $174.10 129267
2020-01-13 $174.70 $175.91 $173.15 $174.70 100480
2020-01-10 $175.67 $175.67 $173.11 $174.67 77797
2020-01-09 $174.65 $177.39 $174.65 $175.14 128387
2020-01-08 $170.90 $174.78 $170.90 $173.74 91628
2020-01-07 $171.22 $171.88 $170.22 $171.10 62307
2020-01-06 $172.62 $172.62 $170.24 $171.00 149296
2020-01-03 $173.96 $174.34 $171.03 $173.53 112341
2020-01-02 $175.14 $176.96 $174.42 $176.05 100767
2019-12-31 $175.14 $175.82 $173.77 $174.04 82888
2019-12-30 $177.44 $178.58 $174.89 $175.32 146533
2019-12-27 $179.15 $179.32 $176.08 $177.37 60679
2019-12-26 $180.32 $181.17 $178.65 $178.93 55488
2019-12-24 $180.50 $180.71 $178.25 $180.15 37986
2019-12-23 $180.00 $183.26 $179.47 $180.06 87567
2019-12-20 $179.01 $180.44 $178.00 $179.47 173682
2019-12-19 $175.99 $178.77 $175.09 $178.31 107630
2019-12-18 $178.56 $179.16 $175.96 $176.18 90548
2019-12-17 $175.71 $179.06 $175.71 $178.26 156076
2019-12-16 $175.49 $178.47 $174.71 $175.15 193191
2019-12-13 $171.91 $174.57 $170.49 $174.13 150957
2019-12-12 $171.18 $174.37 $171.03 $171.71 106142
2019-12-11 $172.28 $173.27 $171.16 $171.36 132806
2019-12-10 $171.71 $174.03 $169.69 $172.19 175628
2019-12-09 $170.71 $172.27 $163.64 $171.78 153588
2019-12-06 $170.40 $171.66 $169.32 $171.19 118656
2019-12-05 $168.47 $169.77 $168.08 $169.54 94459
2019-12-04 $170.22 $170.96 $168.05 $168.52 99422
2019-12-03 $167.98 $169.22 $166.65 $168.82 141682
2019-12-02 $169.05 $171.10 $166.30 $169.52 170727
2019-11-29 $171.85 $172.72 $169.33 $169.73 60244
2019-11-27 $170.54 $172.78 $169.32 $172.15 132022
2019-11-26 $169.91 $170.00 $168.48 $169.65 99165
2019-11-25 $170.00 $171.76 $168.87 $169.42 131939
2019-11-22 $167.99 $170.52 $167.41 $169.22 112499
2019-11-21 $168.73 $169.18 $166.91 $167.29 119387
2019-11-20 $170.07 $172.00 $168.24 $168.89 90549
2019-11-19 $171.38 $172.65 $169.56 $171.21 65350
2019-11-18 $170.22 $171.28 $169.48 $170.06 124776
2019-11-15 $171.10 $172.50 $169.88 $170.30 132183
2019-11-14 $172.72 $172.72 $168.55 $170.08 109821
2019-11-13 $170.01 $174.92 $170.01 $172.08 476861
2019-11-12 $170.84 $171.13 $167.95 $168.21 100323
2019-11-11 $167.39 $171.19 $166.96 $170.05 198667
2019-11-08 $168.08 $168.90 $165.77 $168.32 95894
2019-11-07 $168.50 $170.24 $167.77 $168.12 114356
2019-11-06 $167.11 $168.49 $165.97 $168.16 101416
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT