ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Allegiant Travel Com (NQ: ALGT )

44.93 +1.87 (+4.34%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 95.85 96.59 92.46 94.23 186,085 -0.26(-0.28%)
May 30, 2023 97.10 98.21 94.37 94.49 201,662 -2.03(-2.10%)
May 26, 2023 95.49 97.65 95.49 96.52 194,815 +0.88(+0.92%)
May 25, 2023 95.00 97.19 94.60 95.64 83,630 +0.64(+0.67%)
May 24, 2023 95.97 96.93 94.23 95.00 149,681 -2.19(-2.26%)
May 23, 2023 96.09 99.51 96.05 97.20 124,997 +1.08(+1.13%)
May 22, 2023 97.00 97.02 95.39 96.11 157,805 -0.41(-0.42%)
May 19, 2023 100.77 100.77 95.88 96.52 257,376 -3.42(-3.42%)
May 18, 2023 100.25 100.39 98.50 99.94 108,066 -0.43(-0.43%)
May 17, 2023 96.28 101.61 96.28 100.38 202,596 +5.25(+5.52%)
May 16, 2023 95.18 96.70 94.32 95.13 149,844 -1.24(-1.28%)
May 15, 2023 96.55 97.27 95.18 96.36 129,040 +1.00(+1.04%)
May 12, 2023 97.17 97.68 93.84 95.37 176,464 -1.65(-1.70%)
May 11, 2023 99.14 99.32 96.55 97.02 271,151 -3.13(-3.13%)
May 10, 2023 103.41 103.41 98.31 100.15 158,586 -1.06(-1.05%)
May 09, 2023 100.23 102.41 99.33 101.22 136,309 +0.14(+0.14%)
May 08, 2023 103.66 103.66 99.79 101.07 158,619 -2.20(-2.13%)
May 05, 2023 101.18 105.16 101.18 103.28 229,870 +4.04(+4.07%)
May 04, 2023 105.35 106.32 98.03 99.23 291,256 -6.15(-5.83%)
May 03, 2023 102.93 110.52 102.69 105.38 442,932 +11.12(+11.79%)
May 02, 2023 94.03 96.25 93.38 94.27 311,502 -0.46(-0.49%)
May 01, 2023 96.32 97.49 93.35 94.73 402,742 -5.70(-5.68%)
Apr 28, 2023 94.15 101.33 94.14 100.43 258,416 +6.15(+6.52%)
Apr 27, 2023 94.24 95.34 92.41 94.29 379,735 +0.05(+0.05%)
Apr 26, 2023 96.47 98.39 93.78 94.24 151,017 -2.34(-2.42%)
Apr 25, 2023 95.95 98.21 95.31 96.58 200,084 -0.86(-0.88%)
Apr 24, 2023 97.17 98.78 96.32 97.44 149,569 +0.31(+0.32%)
Apr 21, 2023 97.75 98.24 95.51 97.13 147,440 -0.62(-0.63%)
Apr 20, 2023 96.74 98.02 96.13 97.75 146,963 -0.37(-0.37%)
Apr 19, 2023 94.43 98.56 94.15 98.11 141,631 +2.87(+3.01%)
Apr 18, 2023 95.40 95.93 94.13 95.24 115,957 +0.61(+0.64%)
Apr 17, 2023 92.90 95.23 92.27 94.63 136,156 +1.79(+1.93%)
Apr 14, 2023 92.93 94.69 91.98 92.85 147,383 +0.32(+0.34%)
Apr 13, 2023 92.04 92.83 90.35 92.53 221,606 +1.52(+1.67%)
Apr 12, 2023 94.43 94.56 89.10 91.01 148,151 -2.76(-2.95%)
Apr 11, 2023 90.32 93.97 89.32 93.77 152,658 +4.22(+4.72%)
Apr 10, 2023 87.09 90.16 87.09 89.55 210,103 +2.46(+2.83%)
Apr 06, 2023 85.51 87.30 84.26 87.09 125,167 +2.53(+3.00%)
Apr 05, 2023 86.83 86.83 84.00 84.55 219,697 -2.79(-3.20%)
Apr 04, 2023 88.38 88.38 85.47 87.35 116,860 -0.37(-0.42%)
Apr 03, 2023 88.22 88.86 85.45 87.71 123,590 -1.19(-1.34%)
Mar 31, 2023 87.05 89.44 86.33 88.90 148,097 +2.58(+2.99%)
Mar 30, 2023 87.04 87.87 86.04 86.32 149,105 +0.63(+0.73%)
Mar 29, 2023 84.55 85.89 84.11 85.69 165,259 +2.57(+3.09%)
Mar 28, 2023 81.17 83.12 80.25 83.12 151,037 +1.34(+1.64%)
Mar 27, 2023 80.70 82.62 79.35 81.78 212,622 +2.28(+2.87%)
Mar 24, 2023 76.86 79.54 75.74 79.50 204,922 +1.33(+1.71%)
Mar 23, 2023 79.57 80.75 76.82 78.16 152,220 -0.60(-0.76%)
Mar 22, 2023 81.80 81.80 78.76 78.76 174,973 -2.83(-3.47%)
Mar 21, 2023 82.56 82.94 81.45 81.60 180,637 +1.55(+1.93%)
Mar 20, 2023 78.43 82.16 78.19 80.05 312,214 +1.88(+2.40%)
Mar 17, 2023 81.83 81.83 77.43 78.17 643,741 -5.31(-6.36%)
Mar 16, 2023 81.53 84.18 80.50 83.48 215,898 +1.04(+1.27%)
Mar 15, 2023 85.99 86.88 80.70 82.44 315,945 -6.79(-7.61%)
Mar 14, 2023 90.99 91.81 87.95 89.23 180,822 +1.23(+1.39%)
Mar 13, 2023 88.36 90.52 86.51 88.00 285,541 -4.84(-5.22%)
Mar 10, 2023 94.87 95.57 90.68 92.85 333,315 -4.55(-4.67%)
Mar 09, 2023 100.47 100.62 96.03 97.40 214,234 -3.14(-3.12%)
Mar 08, 2023 100.13 100.64 98.02 100.54 168,350 +0.45(+0.45%)
Mar 07, 2023 98.19 100.82 97.83 100.08 188,841 +2.61(+2.68%)
Mar 06, 2023 101.49 101.49 96.83 97.48 178,019 -3.39(-3.36%)
Mar 03, 2023 101.23 101.98 99.95 100.87 164,499 +0.61(+0.61%)
Mar 02, 2023 98.48 100.85 98.20 100.26 136,613 +0.54(+0.54%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.