HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Automaker to get up to $5B in government assistance for EV battery, assembly plants

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

57.01

-2.06

(-3.49%)

As of 11:08AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	58.27	58.86	56.75	57.01	57.01	114,513
Apr 24, 2024	61.52	61.58	58.87	59.07	59.07	400,200
Apr 23, 2024	61.52	62.76	60.95	61.63	61.63	184,000
Apr 22, 2024	62.71	62.97	61.80	62.21	62.21	192,700
Apr 19, 2024	61.00	62.57	61.00	62.31	62.31	211,300
Apr 18, 2024	61.99	63.40	61.70	61.77	61.77	234,500
Apr 17, 2024	61.70	62.72	60.96	61.26	61.26	261,100
Apr 16, 2024	60.13	60.90	59.54	60.52	60.52	217,000
Apr 15, 2024	61.47	61.96	60.07	60.75	60.75	331,200
Apr 12, 2024	62.33	62.38	60.64	61.25	61.25	344,400
Apr 11, 2024	62.51	63.72	61.01	63.32	63.32	293,900
Apr 10, 2024	65.50	66.61	61.81	62.15	62.15	511,400
Apr 09, 2024	64.81	66.38	64.81	66.09	66.09	213,300
Apr 08, 2024	65.80	66.90	64.99	65.80	65.80	202,400
Apr 05, 2024	65.25	66.11	63.90	65.63	65.63	419,800
Apr 04, 2024	66.06	69.84	65.32	65.72	65.72	360,400
Apr 03, 2024	67.21	68.27	65.34	65.90	65.90	264,500
Apr 02, 2024	68.23	69.57	67.11	67.40	67.40	279,200
Apr 01, 2024	75.21	75.21	69.31	69.42	69.42	372,100
Mar 28, 2024	75.88	77.15	75.00	75.21	75.21	163,200
Mar 27, 2024	73.85	76.63	73.38	76.25	76.25	205,200
Mar 26, 2024	74.10	74.19	72.80	73.00	73.00	107,200
Mar 25, 2024	72.42	73.51	71.98	73.32	73.32	126,700
Mar 22, 2024	72.58	72.84	71.71	72.40	72.40	220,400
Mar 21, 2024	70.83	72.86	70.22	72.01	72.01	373,200
Mar 20, 2024	66.85	70.63	66.51	70.28	70.28	274,000
Mar 19, 2024	67.28	68.05	67.19	67.91	67.91	177,100
Mar 18, 2024	67.33	68.16	66.26	67.50	67.50	187,500
Mar 15, 2024	67.31	68.46	65.59	67.61	67.61	655,900
Mar 14, 2024	69.97	70.64	66.47	67.05	67.05	262,700
Mar 13, 2024	70.16	72.55	69.69	70.06	70.06	232,200
Mar 12, 2024	70.08	71.78	68.40	70.13	70.13	222,400
Mar 11, 2024	72.06	72.51	70.66	70.92	70.92	175,600
Mar 08, 2024	74.09	74.69	71.93	72.49	72.49	306,900
Mar 07, 2024	74.73	75.97	72.61	72.98	72.98	222,300
Mar 06, 2024	73.28	74.96	72.64	74.74	74.74	217,000
Mar 05, 2024	72.78	73.79	72.25	72.33	72.33	159,300
Mar 04, 2024	71.48	73.82	71.03	73.73	73.73	425,600
Mar 01, 2024	73.79	73.79	71.53	71.98	71.98	225,600
Feb 29, 2024	74.67	75.44	72.50	72.78	72.78	211,900
Feb 28, 2024	74.37	75.43	73.41	73.92	73.92	266,800
Feb 27, 2024	76.39	77.16	74.61	75.22	75.22	214,000
Feb 26, 2024	75.50	76.61	75.00	75.38	75.38	213,700
Feb 23, 2024	78.80	79.20	75.72	75.74	75.74	285,300
Feb 22, 2024	79.10	80.37	78.50	78.66	78.66	267,400
Feb 21, 2024	81.39	81.40	78.02	78.86	78.86	214,100
Feb 20, 2024	80.66	82.72	80.29	81.56	81.56	215,300
Feb 16, 2024	80.86	82.14	79.13	81.15	81.15	239,500
Feb 15, 2024	81.33	83.82	81.33	82.16	82.16	189,000
Feb 14, 2024	79.15	80.48	77.63	80.40	80.40	249,500
Feb 14, 2024	0.6 Dividend
Feb 13, 2024	76.98	78.26	76.11	78.03	77.43	277,500
Feb 12, 2024	77.92	80.25	77.92	79.18	78.57	232,300
Feb 09, 2024	77.74	79.00	76.31	78.60	78.00	213,200
Feb 08, 2024	77.00	78.25	75.32	77.94	77.34	177,100
Feb 07, 2024	78.51	78.72	75.59	76.26	75.67	230,800
Feb 06, 2024	73.99	79.63	73.93	78.50	77.90	352,400
Feb 05, 2024	77.07	79.70	72.00	73.10	72.54	632,200
Feb 02, 2024	78.61	80.44	78.20	79.11	78.50	310,300
Feb 01, 2024	79.41	80.65	76.80	79.92	79.31	281,200
Jan 31, 2024	79.22	81.40	77.72	78.40	77.80	249,600
Jan 30, 2024	79.21	80.84	79.21	79.55	78.94	260,600
Jan 29, 2024	80.67	81.20	79.24	80.35	79.73	189,500
Jan 26, 2024	81.69	83.12	80.90	80.91	80.29	184,000
Jan 25, 2024	80.89	83.61	80.78	81.65	81.02	397,400
Jan 24, 2024	80.01	80.01	78.10	78.75	78.14	142,800
Jan 23, 2024	78.37	79.96	77.38	78.55	77.95	219,600
Jan 22, 2024	75.22	76.96	74.96	76.16	75.57	236,500
Jan 19, 2024	75.27	75.71	73.06	74.95	74.37	203,800
Jan 18, 2024	72.58	74.52	71.03	74.45	73.88	224,000
Jan 17, 2024	72.57	73.70	69.70	71.84	71.29	357,400
Jan 16, 2024	75.15	75.32	71.65	74.18	73.61	388,300
Jan 12, 2024	78.17	78.60	75.70	76.11	75.52	160,500
Jan 11, 2024	77.81	79.63	75.83	79.17	78.56	211,800
Jan 10, 2024	79.07	79.07	77.35	77.88	77.28	144,500
Jan 09, 2024	79.87	80.32	77.99	78.75	78.14	214,500
Jan 08, 2024	78.66	83.66	78.66	81.14	80.52	260,800
Jan 05, 2024	77.85	81.28	77.85	78.99	78.38	175,800
Jan 04, 2024	76.97	78.69	76.31	78.28	77.68	177,600
Jan 03, 2024	79.40	79.46	75.83	76.34	75.75	291,100
Jan 02, 2024	81.65	83.05	79.28	81.09	80.47	161,200
Dec 29, 2023	83.77	83.84	81.78	82.61	81.97	150,500
Dec 28, 2023	82.90	84.87	82.90	84.14	83.49	129,300
Dec 27, 2023	83.69	83.94	82.43	83.44	82.80	120,000
Dec 26, 2023	84.40	85.22	83.40	83.49	82.85	112,700
Dec 22, 2023	84.50	85.91	84.30	84.49	83.84	198,800
Dec 21, 2023	83.07	84.62	83.05	84.35	83.70	236,400
Dec 20, 2023	83.10	84.65	81.18	81.27	80.65	264,200
Dec 19, 2023	83.75	84.78	82.92	83.46	82.82	213,200
Dec 18, 2023	82.05	83.44	80.15	82.88	82.24	275,500
Dec 15, 2023	81.83	82.91	80.36	82.25	81.62	601,200
Dec 14, 2023	78.26	81.94	78.26	81.17	80.55	250,200
Dec 13, 2023	74.78	78.17	72.10	77.71	77.11	409,100
Dec 12, 2023	73.90	75.74	73.33	75.31	74.73	258,400
Dec 11, 2023	74.86	74.93	72.95	74.15	73.58	227,200
Dec 08, 2023	75.05	75.69	73.17	75.11	74.53	438,600
Dec 07, 2023	72.95	76.67	72.95	75.49	74.91	247,500
Dec 06, 2023	71.99	74.65	71.89	72.53	71.97	199,500
Dec 05, 2023	72.93	73.26	69.79	70.69	70.15	216,400
Dec 04, 2023	72.35	75.55	71.59	73.71	73.14	287,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,749.35-124.37(-0.57%)

S&P 5005,005.01-66.62(-1.31%)

DOW37,822.53-638.39(-1.66%)

CAD/USD0.7295-0.0003(-0.04%)

CRUDE OIL82.13-0.68(-0.82%)

Bitcoin CAD86,730.60-2,402.55(-2.70%)

HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Allegiant Travel Company (ALGT)

S&P/TSX
21,749.35
-124.37(-0.57%)

S&P 500
5,005.01
-66.62(-1.31%)

DOW
37,822.53
-638.39(-1.66%)

CAD/USD
0.7295
-0.0003(-0.04%)

CRUDE OIL
82.13
-0.68(-0.82%)

Bitcoin CAD
86,730.60
-2,402.55(-2.70%)