VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

ALGT stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ALGT stock price was $157.50 and low was $140.51.
  • 90 day high was $157.50 and low was $133.62.
  • 52 week high for Allegiant Travel Company - $157.50 and low - $98.18.

Historical Allegiant Travel Company prices

Date Open High Low Close Volume
2019-08-19 $144.35 $144.96 $141.90 $142.04 145919
2019-08-16 $141.82 $144.41 $141.82 $142.81 71390
2019-08-15 $142.62 $142.62 $140.51 $140.89 142845
2019-08-14 $141.22 $142.81 $140.57 $142.00 153623
2019-08-13 $143.88 $145.29 $142.51 $142.65 112748
2019-08-12 $145.29 $145.29 $142.23 $144.10 102704
2019-08-09 $146.90 $148.67 $144.65 $146.15 109688
2019-08-08 $147.98 $149.38 $147.41 $148.74 125882
2019-08-07 $145.41 $148.50 $143.63 $147.06 107247
2019-08-06 $147.86 $148.52 $144.90 $146.80 107994
2019-08-05 $145.31 $146.28 $142.88 $145.71 144800
2019-08-02 $147.14 $149.48 $146.16 $147.65 80670
2019-08-01 $149.74 $151.87 $147.77 $148.13 141864
2019-07-31 $151.62 $152.78 $149.46 $149.85 159607
2019-07-30 $151.12 $152.78 $150.57 $151.26 122529
2019-07-29 $152.31 $153.75 $151.22 $152.16 115711
2019-07-26 $151.96 $154.37 $151.96 $152.63 171985
2019-07-25 $152.00 $157.50 $147.13 $152.01 507904
2019-07-24 $147.42 $150.74 $147.42 $148.77 222726
2019-07-23 $146.58 $148.69 $146.10 $147.66 133517
2019-07-22 $144.82 $146.84 $144.16 $145.36 124545
2019-07-19 $146.68 $149.55 $143.81 $143.89 157172
2019-07-18 $147.69 $148.53 $146.36 $147.34 121016
2019-07-17 $149.01 $149.01 $146.83 $147.85 120269
2019-07-16 $148.51 $152.00 $148.48 $148.55 131882
2019-07-15 $148.82 $149.65 $147.19 $148.23 96450
2019-07-12 $144.89 $149.64 $144.60 $148.67 120167
2019-07-11 $146.29 $146.36 $143.94 $144.50 42241
2019-07-10 $145.52 $145.90 $143.44 $145.60 93421
2019-07-09 $146.26 $146.61 $142.69 $144.10 92145
2019-07-08 $144.89 $146.31 $144.22 $146.30 107556
2019-07-05 $142.74 $145.93 $141.50 $144.73 90998
2019-07-03 $141.64 $144.60 $141.64 $143.18 71917
2019-07-02 $143.41 $143.67 $140.29 $141.43 145642
2019-07-01 $145.10 $145.24 $142.96 $143.08 109223
2019-06-28 $141.00 $145.15 $140.27 $143.50 154596
2019-06-27 $138.01 $141.00 $137.62 $140.29 132807
2019-06-26 $134.99 $137.83 $133.81 $137.40 125334
2019-06-25 $135.33 $136.61 $133.82 $134.51 119111
2019-06-24 $135.24 $136.22 $133.62 $134.83 83770
2019-06-21 $138.06 $138.36 $134.86 $135.11 175660
2019-06-20 $143.41 $144.00 $139.11 $139.51 97899
2019-06-19 $142.42 $142.91 $140.22 $142.69 66059
2019-06-18 $142.46 $145.08 $141.98 $142.39 66142
2019-06-17 $141.84 $143.45 $140.56 $141.60 131578
2019-06-14 $145.80 $147.29 $141.21 $141.99 95474
2019-06-13 $143.69 $148.69 $143.46 $145.97 168324
2019-06-12 $142.69 $144.50 $141.02 $143.89 92471
2019-06-11 $143.26 $144.90 $141.57 $142.66 91856
2019-06-10 $142.76 $144.87 $141.76 $142.39 113413

Will ALGT stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT