Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Q	ALGT	58.27	58.86	56.00	57.99	-1.08	645,904	7,277	56.00	64.68
2024-04-24	Q	ALGT	61.52	61.58	58.87	59.07	-2.56	400,180	4,591	59.07	65.67
2024-04-23	Q	ALGT	61.52	62.76	60.95	61.63	-0.58	183,980	2,953	56.37	64.24
2024-04-22	Q	ALGT	62.71	62.97	61.80	62.21	-0.10	192,668	3,635	60.00	68.11
2024-04-19	Q	ALGT	61.00	62.5675	61.00	62.31	0.54	211,297	3,692	56.37	62.84
2024-04-18	Q	ALGT	61.99	63.40	61.70	61.77	0.51	234,481	3,913	59.52	64.12
2024-04-17	Q	ALGT	61.70	62.72	60.96	61.26	0.74	261,123	4,239	60.53	67.30
2024-04-16	Q	ALGT	60.13	60.90	59.54	60.52	-0.23	217,012	4,025	60.52	67.29
2024-04-15	Q	ALGT	61.47	61.96	60.10	60.70	-0.55	331,185	4,671	60.75	65.43
2024-04-12	Q	ALGT	62.33	62.38	60.64	61.25	-2.07	344,421	5,640	60.65	63.85
2024-04-11	Q	ALGT	62.51	63.72	61.01	63.32	1.17	293,855	4,430	62.00	125.00
2024-04-10	Q	ALGT	65.50	66.61	61.81	62.15	-3.94	511,415	6,876	61.76	62.40
2024-04-09	Q	ALGT	64.81	66.38	64.81	66.09	0.29	213,338	3,887	55.19	68.06
2024-04-08	Q	ALGT	65.80	66.90	64.99	65.80	0.17	202,383	3,649	65.80	67.95
2024-04-05	Q	ALGT	65.25	66.112	63.90	65.63	-0.09	419,751	5,362	64.00	73.26
2024-04-04	Q	ALGT	66.06	69.84	65.32	65.72	-0.18	360,049	5,075	65.10	73.78
2024-04-03	Q	ALGT	67.21	68.265	65.34	65.90	-1.50	264,468	6,041	65.69	66.65
2024-04-02	Q	ALGT	68.23	69.565	67.11	67.40	-2.02	279,178	6,159	67.04	67.77
2024-04-01	Q	ALGT	75.21	75.21	69.31	69.42	-5.79	372,053	5,674	69.00	69.95
2024-03-29	Q	ALGT	75.88	77.15	75.00	75.21	-1.04	0	0	73.71	76.71
2024-03-28	Q	ALGT	75.88	77.15	75.00	75.21	-1.04	163,204	2,830	73.71	76.71
2024-03-27	Q	ALGT	73.85	76.63	73.38	76.25	3.25	205,250	3,252	75.49	76.78
2024-03-26	Q	ALGT	74.10	74.185	72.80	73.00	-0.32	107,240	2,790	72.49	73.75
2024-03-25	Q	ALGT	72.42	73.51	71.98	73.32	0.92	126,696	2,612	72.76	80.31
2024-03-22	Q	ALGT	72.58	72.84	71.705	72.40	0.395	220,353	4,105	63.13	73.10
2024-03-21	Q	ALGT	70.83	72.855	70.2182	72.005	1.725	373,240	4,327	70.50	72.87
2024-03-20	Q	ALGT	66.85	70.63	66.51	70.28	2.37	273,956	4,828	68.00	71.00
2024-03-19	Q	ALGT	67.28	68.0469	67.19	67.91	0.41	177,132	3,582	66.00	72.01
2024-03-18	Q	ALGT	67.33	68.16	66.26	67.50	-0.11	187,549	2,997	67.00	78.16
2024-03-15	Q	ALGT	67.31	68.4582	65.59	67.61	0.56	655,881	5,495	66.00	78.97
2024-03-14	Q	ALGT	69.97	70.64	66.47	67.05	-3.01	262,730	5,178	66.62	68.05
2024-03-13	Q	ALGT	70.16	72.55	69.69	70.06	-0.07	232,209	3,540	69.73	69.94
2024-03-12	Q	ALGT	70.08	71.78	68.40	70.13	-0.79	222,353	4,297	68.75	74.00
2024-03-11	Q	ALGT	72.06	72.51	70.655	70.92	-1.57	175,631	3,465	70.39	73.00
2024-03-08	Q	ALGT	74.09	74.69	71.925	72.49	-0.49	306,874	3,766	71.00	72.41
2024-03-07	Q	ALGT	74.73	75.97	72.61	72.98	-1.76	222,344	3,867	72.21	82.06
2024-03-06	Q	ALGT	73.28	74.955	72.64	74.74	2.41	217,008	4,287	64.08	79.75
2024-03-05	Q	ALGT	72.78	73.785	72.245	72.33	-1.40	159,298	3,457	65.65	72.82
2024-03-04	Q	ALGT	71.48	73.82	71.03	73.73	1.75	425,582	5,232	73.12	73.73
2024-03-01	Q	ALGT	73.50	73.50	71.525	71.925	-0.855	225,635	4,091	71.61	72.38
2024-02-29	Q	ALGT	74.67	75.44	72.50	72.78	-1.14	211,891	4,102	65.93	76.00
2024-02-28	Q	ALGT	74.37	75.4299	73.41	73.92	-1.30	266,790	5,024	73.92	76.54
2024-02-27	Q	ALGT	76.39	77.16	74.615	75.22	-0.16	213,982	3,762	74.68	75.72
2024-02-26	Q	ALGT	75.50	76.605	75.00	75.38	-0.36	213,722	4,321	74.40	88.35
2024-02-23	Q	ALGT	78.80	79.20	75.72	75.74	-2.92	285,319	4,379	75.32	76.16
2024-02-22	Q	ALGT	79.10	80.37	78.50	78.66	-0.20	267,385	4,719	75.00	83.83
2024-02-21	Q	ALGT	81.39	81.40	78.02	78.86	-2.70	214,103	4,164	76.54	89.88
2024-02-20	Q	ALGT	80.66	82.72	80.285	81.56	0.41	215,358	4,669	81.56	83.83
2024-02-19	Q	ALGT	80.86	82.14	79.13	81.15	-1.01	0	0	72.13	82.82
2024-02-16	Q	ALGT	80.86	82.14	79.13	81.15	-1.01	239,514	4,663	72.13	82.82
2024-02-15	Q	ALGT	81.33	83.82	81.33	82.16	1.76	189,003	4,685	81.78	82.62
2024-02-14	Q	ALGT	79.15	80.48	77.6267	80.40	2.97	249,453	4,394	73.40	89.01
2024-02-13	Q	ALGT	76.98	78.255	76.11	78.03	-1.15	277,552	4,627	75.99	78.95
2024-02-12	Q	ALGT	77.92	80.25	77.92	79.18	0.58	232,311	4,718	79.18	80.50
2024-02-09	Q	ALGT	77.74	79.00	76.31	78.60	0.66	213,219	3,743	71.37	79.30
2024-02-08	Q	ALGT	77.00	78.25	75.32	77.94	1.68	177,091	3,523	74.00	79.80
2024-02-07	Q	ALGT	78.51	78.715	75.59	76.26	-2.24	230,778	4,610	75.00	79.60
2024-02-06	Q	ALGT	73.99	79.6299	73.925	78.50	5.40	352,368	5,667	75.00	86.82
2024-02-05	Q	ALGT	77.07	79.70	72.00	73.10	-6.01	632,223	8,236	66.95	75.75
2024-02-02	Q	ALGT	78.61	80.44	78.20	79.11	-0.81	310,326	5,801	77.00	89.01
2024-02-01	Q	ALGT	79.41	80.65	76.80	79.92	1.52	281,177	4,938	77.21	82.00
2024-01-31	Q	ALGT	79.22	81.40	77.72	78.40	-1.15	249,642	5,324	77.72	89.38
2024-01-30	Q	ALGT	79.21	80.84	79.21	79.55	-0.80	260,616	4,213	70.00	82.00
2024-01-29	Q	ALGT	80.67	81.20	79.24	80.35	-0.56	189,502	3,295	73.16	82.76
2024-01-26	Q	ALGT	81.69	83.12	80.90	80.91	-0.74	183,966	3,562	81.25	82.00