Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	ALGT	101.63	117.255	100.86	114.79	15.37	1,619,039	17,110	114.00	117.70
2026-02-05	Q	ALGT	102.28	104.10	97.30	99.42	-0.44	951,058	15,711	96.33	102.75
2026-02-04	Q	ALGT	94.33	100.46	94.125	99.86	7.08	1,268,130	16,548	89.78	105.00
2026-02-03	Q	ALGT	92.72	96.21	91.735	92.78	1.72	602,308	13,282	81.08	94.35
2026-02-02	Q	ALGT	88.70	93.24	88.70	91.06	2.43	499,395	9,407	81.08	94.67
2026-01-30	Q	ALGT	89.89	91.25	87.17	88.63	-2.81	491,926	7,916	77.74	88.62
2026-01-29	Q	ALGT	88.14	91.45	86.985	91.44	4.69	704,773	11,017	82.79	91.85
2026-01-28	Q	ALGT	87.29	88.63	85.985	86.75	1.40	338,571	5,611	34.68	89.41
2026-01-27	Q	ALGT	86.55	87.09	84.91	85.35	-0.78	499,449	7,206	84.00	89.41
2026-01-26	Q	ALGT	87.83	88.98	85.76	86.13	-2.39	394,837	6,683	84.00	94.99
2026-01-23	Q	ALGT	88.90	89.8899	87.78	88.52	-1.81	402,070	6,977	78.33	99.67
2026-01-22	Q	ALGT	91.70	93.615	89.785	90.33	-0.28	395,418	7,336	81.40	97.02
2026-01-21	Q	ALGT	90.43	91.61	89.08	90.61	1.92	496,285	7,372	88.69	92.11
2026-01-20	Q	ALGT	90.67	91.75	88.00	88.69	-1.26	553,250	9,446	80.94	190.00
2026-01-19	Q	ALGT	88.58	90.435	86.555	89.95	1.08	0	0	20.00	94.99
2026-01-16	Q	ALGT	88.58	90.435	86.555	89.95	1.08	345,677	5,932	20.00	94.99
2026-01-15	Q	ALGT	86.82	90.13	86.03	88.87	2.38	469,556	7,726	52.80	94.99
2026-01-14	Q	ALGT	86.00	87.16	84.01	86.49	0.42	844,181	12,031	82.20	86.49
2026-01-13	Q	ALGT	86.70	89.75	85.005	86.07	-2.94	823,702	11,053	85.40	86.70
2026-01-12	Q	ALGT	90.65	92.00	86.4101	89.01	-5.96	1,911,891	23,086	85.80	89.73
2026-01-09	Q	ALGT	94.36	96.89	93.31	94.97	2.50	413,808	6,569	89.00	97.00
2026-01-08	Q	ALGT	91.81	94.00	91.81	92.47	-0.48	318,956	4,746	84.60	100.00
2026-01-07	Q	ALGT	93.75	95.185	91.40	92.95	-0.25	251,695	5,951	92.34	93.15
2026-01-06	Q	ALGT	93.26	94.48	91.02	93.20	1.21	363,666	5,846	92.56	93.90
2026-01-05	Q	ALGT	87.34	92.58	87.34	91.99	3.98	388,899	5,820	82.04	95.00
2026-01-02	Q	ALGT	85.41	88.15	84.455	88.01	2.74	287,708	4,874	82.00	88.38
2026-01-01	Q	ALGT	86.58	86.61	84.70	85.27	-1.62	0	0	52.80	92.00
2025-12-31	Q	ALGT	86.58	86.61	84.70	85.27	-1.62	187,437	3,948	52.80	92.00
2025-12-30	Q	ALGT	85.02	87.45	84.1163	86.89	2.24	231,911	4,479	85.00	90.00
2025-12-29	Q	ALGT	83.11	84.75	82.84	84.65	-0.01	225,000	4,908	84.75	97.69
2025-12-26	Q	ALGT	83.96	85.13	83.80	84.66	0.02	169,523	5,012	33.82	85.12
2025-12-25	Q	ALGT	83.22	85.2099	82.1017	84.64	1.39	0	0	20.00	84.88
2025-12-24	Q	ALGT	83.22	85.2099	82.1017	84.64	1.39	107,364	2,264	20.00	84.88
2025-12-23	Q	ALGT	84.78	85.385	82.94	83.25	-2.16	225,767	5,389	52.80	90.00
2025-12-22	Q	ALGT	85.78	86.23	84.49	85.41	0.27	270,930	5,089	71.82	88.01
2025-12-19	Q	ALGT	84.39	86.40	82.94	85.14	-0.60	475,559	5,433	85.14	88.00
2025-12-18	Q	ALGT	86.78	87.93	85.2446	85.74	0.25	221,973	4,803	85.59	85.78
2025-12-17	Q	ALGT	87.00	89.42	85.21	85.49	-1.72	268,769	6,005	85.44	85.81
2025-12-16	Q	ALGT	87.33	90.05	83.1739	87.21	-0.55	356,683	5,895	78.85	87.21
2025-12-15	Q	ALGT	87.96	88.2267	85.465	87.76	1.90	387,921	7,372	55.33	87.76
2025-12-12	Q	ALGT	88.12	93.00	85.83	85.86	1.70	655,133	8,825	85.26	92.00
2025-12-11	Q	ALGT	82.71	84.28	80.8098	84.16	1.66	307,255	5,689	55.33	85.01
2025-12-10	Q	ALGT	83.04	85.00	81.475	82.50	-0.08	364,606	6,131	79.78	85.00
2025-12-09	Q	ALGT	81.98	83.35	80.705	82.58	0.34	202,305	5,155	55.33	83.30
2025-12-08	Q	ALGT	82.34	83.45	81.22	82.24	-0.40	334,209	6,805	55.33	92.00
2025-12-05	Q	ALGT	79.30	83.41	78.52	82.64	3.20	218,706	5,504	72.50	83.50
2025-12-04	Q	ALGT	79.00	80.99	78.19	79.44	-0.47	252,327	6,225	75.00	82.80
2025-12-03	Q	ALGT	77.86	80.80	77.835	79.91	2.42	324,875	4,796	69.46	80.93
2025-12-02	Q	ALGT	76.19	79.85	74.44	77.49	1.58	385,436	6,800	74.43	142.42
2025-12-01	Q	ALGT	74.11	77.73	73.70	75.91	-0.09	345,891	5,499	75.05	78.00
2025-11-28	Q	ALGT	77.54	77.73	75.25	76.00	-1.58	162,315	2,851	73.55	77.00
2025-11-27	Q	ALGT	71.61	78.27	71.61	77.58	5.07	0	0	72.50	80.25
2025-11-26	Q	ALGT	71.61	78.27	71.61	77.58	5.07	490,372	7,886	72.50	80.25
2025-11-25	Q	ALGT	68.54	74.90	68.54	72.51	4.05	481,300	7,343	67.10	75.00
2025-11-24	Q	ALGT	65.28	68.845	64.61	68.46	3.01	320,064	6,460	57.62	81.41
2025-11-21	Q	ALGT	61.81	66.48	61.60	65.45	3.68	408,689	6,525	65.10	70.00
2025-11-20	Q	ALGT	63.39	64.40	61.36	61.77	-0.13	229,119	5,715	60.50	63.90
2025-11-19	Q	ALGT	64.25	64.60	61.71	61.90	-1.80	233,382	5,015	60.00	67.20
2025-11-18	Q	ALGT	61.80	64.61	61.57	63.70	0.78	330,578	5,813	50.30	70.00
2025-11-17	Q	ALGT	65.77	65.85	62.0181	62.92	-3.04	286,618	4,760	61.80	100.00
2025-11-14	Q	ALGT	65.09	66.50	64.16	65.96	-0.55	289,971	5,393	58.53	69.00
2025-11-13	Q	ALGT	67.98	70.03	66.35	66.51	-2.56	246,289	5,498	64.00	75.24
2025-11-12	Q	ALGT	66.64	69.72	66.6101	69.07	2.31	305,412	4,837	65.00	75.48
2025-11-11	Q	ALGT	68.00	69.82	66.335	66.76	-1.56	327,211	4,292	64.00	70.73
2025-11-10	Q	ALGT	72.37	72.46	68.12	68.32	-2.57	278,487	5,465	61.28	80.00