Skip to main content

Allegiant Travel Com (NQ: ALGT )

75.21 -1.04 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 163.84 164.54 161.36 163.25 231,186 -1.64(-1.00%)
Jan 30, 2020 162.24 167.94 159.65 164.89 251,259 +6.38(+4.03%)
Jan 29, 2020 165.99 165.99 157.89 158.51 330,808 -7.38(-4.45%)
Jan 28, 2020 162.92 167.09 162.92 165.90 169,290 +3.95(+2.44%)
Jan 27, 2020 165.24 165.24 161.94 161.94 267,798 -6.13(-3.65%)
Jan 24, 2020 170.34 171.86 165.24 168.07 131,444 -1.75(-1.03%)
Jan 23, 2020 165.34 170.51 163.90 169.82 217,041 +4.13(+2.49%)
Jan 22, 2020 166.49 168.75 165.64 165.69 216,665 +0.48(+0.29%)
Jan 21, 2020 171.86 173.24 163.99 165.22 192,508 -7.51(-4.35%)
Jan 17, 2020 173.27 173.46 171.16 172.72 655,680 +0.19(+0.11%)
Jan 16, 2020 171.90 175.07 171.90 172.54 102,475 +1.53(+0.89%)
Jan 15, 2020 168.88 172.27 168.36 171.01 119,166 +1.88(+1.11%)
Jan 14, 2020 170.23 174.76 169.13 169.14 133,057 -0.58(-0.34%)
Jan 13, 2020 169.72 170.90 168.21 169.72 103,426 +0.03(+0.02%)
Jan 10, 2020 170.66 170.66 168.18 169.69 79,978 -0.46(-0.27%)
Jan 09, 2020 169.67 172.34 169.67 170.15 132,152 +1.36(+0.81%)
Jan 08, 2020 166.03 169.81 166.03 168.79 94,315 +2.56(+1.54%)
Jan 07, 2020 166.34 166.98 165.37 166.22 64,134 +0.10(+0.06%)
Jan 06, 2020 167.70 167.70 165.38 166.13 154,038 -2.46(-1.46%)
Jan 03, 2020 169.00 169.37 166.16 168.59 126,812 -2.45(-1.43%)
Jan 02, 2020 170.15 171.92 169.45 171.03 104,121 +1.95(+1.15%)
Dec 31, 2019 170.15 170.81 168.82 169.08 85,434 -1.24(-0.73%)
Dec 30, 2019 172.38 173.49 169.91 170.32 151,104 -1.99(-1.16%)
Dec 27, 2019 174.05 174.21 171.06 172.32 62,480 -1.51(-0.87%)
Dec 26, 2019 175.18 176.00 173.56 173.83 62,261 -1.19(-0.68%)
Dec 24, 2019 175.36 175.56 173.17 175.02 39,011 +0.09(+0.05%)
Dec 23, 2019 174.87 178.04 174.36 174.93 91,264 +0.57(+0.33%)
Dec 20, 2019 173.91 175.30 172.93 174.36 201,644 +1.13(+0.65%)
Dec 19, 2019 170.98 173.68 170.10 173.23 110,849 +2.07(+1.21%)
Dec 18, 2019 173.47 174.06 170.95 171.16 93,620 -2.02(-1.17%)
Dec 17, 2019 170.70 173.96 170.70 173.18 160,772 +3.02(+1.78%)
Dec 16, 2019 170.49 173.38 169.73 170.16 200,298 +0.99(+0.59%)
Dec 13, 2019 167.01 169.59 165.63 169.17 155,325 +2.35(+1.41%)
Dec 12, 2019 166.30 169.40 166.16 166.82 109,460 +0.34(+0.20%)
Dec 11, 2019 167.37 168.33 166.28 166.48 139,926 -0.81(-0.48%)
Dec 10, 2019 166.82 169.07 164.86 167.28 180,778 +0.40(+0.24%)
Dec 09, 2019 165.85 167.36 158.98 166.89 158,092 +0.57(+0.34%)
Dec 06, 2019 165.54 166.77 164.50 166.31 124,342 +1.60(+0.97%)
Dec 05, 2019 163.67 164.93 163.29 164.71 97,229 +0.99(+0.61%)
Dec 04, 2019 165.37 166.09 163.26 163.72 102,337 -0.29(-0.18%)
Dec 03, 2019 163.19 164.40 161.90 164.01 145,836 -0.68(-0.41%)
Dec 02, 2019 164.23 166.22 161.56 164.69 175,733 -0.20(-0.12%)
Nov 29, 2019 166.95 167.80 164.51 164.89 61,965 -2.35(-1.41%)
Nov 27, 2019 165.68 167.85 164.50 167.25 136,282 +2.43(+1.47%)
Nov 26, 2019 165.07 165.16 163.68 164.82 353,797 +0.22(+0.14%)
Nov 25, 2019 165.16 166.87 164.06 164.59 135,839 +0.19(+0.12%)
Nov 22, 2019 163.20 165.66 162.64 164.40 115,696 +1.88(+1.15%)
Nov 21, 2019 163.92 164.36 162.16 162.52 124,300 -0.87(-0.53%)
Nov 20, 2019 164.54 166.41 162.77 163.40 94,819 -2.25(-1.36%)
Nov 19, 2019 165.81 167.03 164.05 165.64 67,546 +1.11(+0.68%)
Nov 18, 2019 164.69 165.71 163.97 164.53 129,049 -0.23(-0.14%)
Nov 15, 2019 165.54 166.89 164.36 164.76 136,746 +0.21(+0.13%)
Nov 14, 2019 167.10 167.10 163.07 164.55 113,512 -1.94(-1.16%)
Nov 13, 2019 164.48 169.23 164.48 166.49 492,888 +3.75(+2.30%)
Nov 12, 2019 165.28 165.56 162.49 162.74 103,694 -1.78(-1.08%)
Nov 11, 2019 161.95 165.62 161.53 164.52 205,344 +1.67(+1.03%)
Nov 08, 2019 162.62 163.41 160.38 162.85 99,019 +0.19(+0.12%)
Nov 07, 2019 163.02 164.70 162.31 162.65 118,199 -0.04(-0.02%)
Nov 06, 2019 161.68 163.01 160.57 162.69 104,824 +0.96(+0.59%)
Nov 05, 2019 162.35 164.47 161.50 161.73 142,755 -0.69(-0.42%)
Nov 04, 2019 162.91 163.64 161.50 162.42 143,077 +0.11(+0.07%)
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.