ALGT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 50.36 | -2.62 | -4.95% | 52.73 | 53.48 | 50.05 | 475,350 |
May 17 2024 | 52.98 | -1.78 | -3.25% | 55.15 | 55.48 | 52.93 | 238,414 |
May 16 2024 | 54.76 | -0.68 | -1.23% | 55.44 | 55.49 | 54.67 | 177,829 |
May 15 2024 | 55.44 | -3.24 | -5.52% | 58.96 | 59.6516 | 55.31 | 261,119 |
May 14 2024 | 58.68 | 1.18 | 2.05% | 57.31 | 60.74 | 57.31 | 493,891 |
May 13 2024 | 57.50 | 4.06 | 7.60% | 53.44 | 57.92 | 53.44 | 542,734 |
May 10 2024 | 53.44 | -0.34 | -0.63% | 54.43 | 54.88 | 53.34 | 465,990 |
May 09 2024 | 53.78 | 0.72 | 1.36% | 52.88 | 54.51 | 52.14 | 511,301 |
May 08 2024 | 53.06 | -0.83 | -1.54% | 52.91 | 55.21 | 52.55 | 531,829 |
May 07 2024 | 53.89 | -2.37 | -4.21% | 56.40 | 56.455 | 51.13 | 831,851 |
May 06 2024 | 56.26 | 0.63 | 1.13% | 55.94 | 56.7348 | 53.86 | 574,564 |
May 03 2024 | 55.63 | 1.26 | 2.32% | 55.22 | 56.08 | 54.55 | 313,293 |
May 02 2024 | 54.37 | 0.69 | 1.29% | 54.67 | 54.90 | 53.065 | 309,890 |
May 01 2024 | 53.68 | -0.88 | -1.61% | 55.01 | 55.01 | 52.38 | 434,311 |
Apr 30 2024 | 54.56 | -2.18 | -3.84% | 56.01 | 56.02 | 54.29 | 375,532 |
Apr 29 2024 | 56.74 | -0.30 | -0.53% | 57.00 | 57.9999 | 56.15 | 227,888 |
Apr 26 2024 | 57.04 | -0.95 | -1.64% | 58.51 | 58.64 | 56.77 | 359,766 |
Apr 25 2024 | 57.99 | -1.08 | -1.83% | 58.27 | 58.86 | 56.00 | 645,904 |
Apr 24 2024 | 59.07 | -2.56 | -4.15% | 61.52 | 61.58 | 58.87 | 400,180 |
Apr 23 2024 | 61.63 | -0.58 | -0.93% | 61.52 | 62.76 | 60.95 | 183,980 |
Apr 22 2024 | 62.21 | -0.10 | -0.16% | 62.71 | 62.97 | 61.80 | 192,668 |
Apr 19 2024 | 62.31 | 0.54 | 0.87% | 61.00 | 62.5675 | 61.00 | 211,104 |
Apr 18 2024 | 61.77 | 0.51 | 0.83% | 61.99 | 63.40 | 61.70 | 234,481 |
Apr 17 2024 | 61.26 | 0.74 | 1.22% | 61.70 | 61.8001 | 60.96 | 261,123 |
Apr 16 2024 | 60.52 | -0.23 | -0.38% | 60.13 | 60.90 | 59.54 | 217,012 |
Apr 15 2024 | 60.75 | -0.50 | -0.82% | 61.47 | 62.05 | 60.07 | 331,185 |
Apr 12 2024 | 61.25 | -2.07 | -3.27% | 62.33 | 62.38 | 60.64 | 344,421 |
Apr 11 2024 | 63.32 | 1.17 | 1.88% | 62.51 | 63.72 | 61.01 | 293,855 |
Apr 10 2024 | 62.15 | -3.94 | -5.96% | 65.50 | 66.61 | 61.81 | 511,415 |
Apr 09 2024 | 66.09 | 0.29 | 0.44% | 64.81 | 66.38 | 64.81 | 213,338 |
Apr 08 2024 | 65.80 | 0.17 | 0.26% | 65.80 | 66.90 | 64.99 | 202,383 |
Apr 05 2024 | 65.63 | -0.09 | -0.14% | 65.25 | 66.112 | 63.90 | 419,751 |
Apr 04 2024 | 65.72 | -0.18 | -0.27% | 66.06 | 69.84 | 65.32 | 360,352 |
Apr 03 2024 | 65.90 | -1.50 | -2.23% | 67.21 | 68.265 | 65.34 | 264,468 |
Apr 02 2024 | 67.40 | -2.02 | -2.91% | 68.23 | 69.565 | 67.11 | 279,178 |
Apr 01 2024 | 69.42 | -5.79 | -7.70% | 75.21 | 75.21 | 69.31 | 372,198 |
Mar 28 2024 | 75.21 | -1.04 | -1.36% | 75.88 | 77.15 | 75.00 | 163,204 |
Mar 27 2024 | 76.25 | 3.25 | 4.45% | 73.85 | 76.63 | 73.38 | 205,238 |
Mar 26 2024 | 73.00 | -0.32 | -0.44% | 74.10 | 74.185 | 72.80 | 107,240 |
Mar 25 2024 | 73.32 | 0.92 | 1.27% | 72.42 | 73.51 | 71.98 | 126,696 |
Mar 22 2024 | 72.40 | 0.40 | 0.55% | 72.58 | 72.84 | 71.705 | 220,353 |
Mar 21 2024 | 72.005 | 1.72 | 2.45% | 70.83 | 72.855 | 70.2182 | 373,288 |
Mar 20 2024 | 70.28 | 2.37 | 3.49% | 66.85 | 70.63 | 66.51 | 273,963 |
Mar 19 2024 | 67.91 | 0.41 | 0.61% | 67.28 | 68.0469 | 67.05 | 177,128 |
Mar 18 2024 | 67.50 | -0.11 | -0.16% | 67.33 | 68.16 | 66.26 | 187,549 |
Mar 15 2024 | 67.61 | 0.56 | 0.84% | 67.31 | 68.4582 | 65.59 | 655,881 |
Mar 14 2024 | 67.05 | -3.01 | -4.30% | 70.00 | 70.64 | 66.47 | 262,731 |
Mar 13 2024 | 70.06 | -0.07 | -0.10% | 70.16 | 72.55 | 69.69 | 232,208 |
Mar 12 2024 | 70.13 | -0.79 | -1.11% | 70.00 | 71.78 | 68.40 | 222,353 |
Mar 11 2024 | 70.92 | -1.57 | -2.17% | 72.06 | 72.51 | 70.655 | 175,631 |
Mar 08 2024 | 72.49 | -0.49 | -0.67% | 74.09 | 74.69 | 71.925 | 305,274 |
Mar 07 2024 | 72.98 | -1.76 | -2.35% | 74.73 | 75.97 | 72.61 | 222,344 |
Mar 06 2024 | 74.74 | 2.41 | 3.33% | 73.28 | 74.955 | 72.64 | 216,864 |
Mar 05 2024 | 72.33 | -1.40 | -1.90% | 72.78 | 73.785 | 72.245 | 159,298 |
Mar 04 2024 | 73.73 | 1.75 | 2.43% | 71.48 | 73.82 | 71.03 | 425,581 |
Mar 01 2024 | 71.98 | -0.80 | -1.10% | 73.79 | 73.79 | 71.525 | 225,635 |
Feb 29 2024 | 72.78 | -1.14 | -1.54% | 74.67 | 75.44 | 72.50 | 211,900 |
Feb 28 2024 | 73.92 | -1.30 | -1.73% | 74.37 | 75.4299 | 73.41 | 266,790 |
Feb 27 2024 | 75.22 | -0.16 | -0.21% | 76.39 | 77.16 | 74.615 | 213,983 |
Feb 26 2024 | 75.38 | -0.36 | -0.48% | 75.50 | 76.605 | 75.00 | 213,722 |
Feb 23 2024 | 75.74 | -2.92 | -3.71% | 78.80 | 79.20 | 75.72 | 285,319 |
Feb 22 2024 | 78.66 | -0.20 | -0.25% | 79.10 | 80.37 | 78.50 | 267,385 |
Feb 21 2024 | 78.86 | -2.70 | -3.31% | 81.39 | 81.75 | 78.02 | 214,103 |