Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Travel Com (NQ: ALGT )

45.81 +2.75 (+6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 44.16 46.44 42.69 45.81 751,664 +2.75(+6.39%)
Sep 19, 2024 44.57 44.96 42.45 43.06 333,279 +0.22(+0.51%)
Sep 18, 2024 41.93 44.82 41.93 42.84 369,413 +0.57(+1.35%)
Sep 17, 2024 42.03 43.94 41.28 42.27 294,954 +1.20(+2.92%)
Sep 16, 2024 41.65 42.19 40.57 41.07 333,805 -0.48(-1.16%)
Sep 13, 2024 42.71 43.60 41.24 41.55 651,124 -0.32(-0.76%)
Sep 12, 2024 41.97 42.88 40.22 41.87 352,410 +0.60(+1.45%)
Sep 11, 2024 40.02 41.40 39.30 41.27 457,820 +1.25(+3.12%)
Sep 10, 2024 41.73 41.73 39.10 40.02 357,139 -1.63(-3.91%)
Sep 09, 2024 40.70 41.75 40.25 41.65 338,854 +1.01(+2.49%)
Sep 06, 2024 40.74 41.59 40.53 40.64 244,988 -0.31(-0.76%)
Sep 05, 2024 41.22 42.92 40.84 40.95 251,792 +0.20(+0.49%)
Sep 04, 2024 40.81 42.16 40.18 40.75 296,905 -0.31(-0.75%)
Sep 03, 2024 41.07 41.94 40.73 41.06 299,062 -1.02(-2.42%)
Aug 30, 2024 43.04 43.70 41.92 42.08 215,494 -0.38(-0.89%)
Aug 29, 2024 42.20 43.51 41.66 42.46 197,068 +0.74(+1.77%)
Aug 28, 2024 42.64 42.86 40.88 41.72 257,493 -1.36(-3.16%)
Aug 27, 2024 42.55 43.33 41.75 43.08 268,869 +0.47(+1.10%)
Aug 26, 2024 45.00 45.18 42.36 42.61 376,725 -2.17(-4.85%)
Aug 23, 2024 41.50 44.93 41.20 44.78 351,465 +3.87(+9.46%)
Aug 22, 2024 41.43 41.75 40.75 40.91 265,091 -0.21(-0.51%)
Aug 21, 2024 41.04 41.35 40.24 41.12 292,328 +0.92(+2.29%)
Aug 20, 2024 39.81 40.82 39.71 40.20 307,587 +0.29(+0.73%)
Aug 19, 2024 39.17 40.48 39.16 39.91 299,106 +0.81(+2.07%)
Aug 16, 2024 40.15 41.13 38.89 39.10 322,241 -1.43(-3.53%)
Aug 15, 2024 37.75 41.06 37.50 40.53 532,580 +4.17(+11.47%)
Aug 14, 2024 37.60 37.75 36.31 36.36 276,625 -0.84(-2.26%)
Aug 13, 2024 36.80 38.00 36.70 37.20 279,276 +0.63(+1.72%)
Aug 12, 2024 38.62 38.71 36.09 36.57 470,313 -2.06(-5.33%)
Aug 09, 2024 40.89 40.89 38.48 38.63 407,990 -2.27(-5.55%)
Aug 08, 2024 39.56 41.09 39.56 40.90 444,642 +1.77(+4.52%)
Aug 07, 2024 42.76 42.99 39.06 39.13 517,953 -3.16(-7.47%)
Aug 06, 2024 42.17 42.89 41.45 42.29 366,139 +0.21(+0.50%)
Aug 05, 2024 40.58 43.36 38.79 42.08 634,176 -1.58(-3.62%)
Aug 02, 2024 48.00 48.46 43.51 43.66 719,972 -6.17(-12.38%)
Aug 01, 2024 56.07 56.55 48.31 49.83 984,280 -6.24(-11.13%)
Jul 31, 2024 54.90 58.55 54.42 56.07 696,001 +1.17(+2.13%)
Jul 30, 2024 52.08 55.24 51.87 54.90 495,367 +3.32(+6.44%)
Jul 29, 2024 52.91 52.91 51.12 51.58 195,053 -1.33(-2.51%)
Jul 26, 2024 51.57 53.13 50.35 52.91 311,290 +1.91(+3.75%)
Jul 25, 2024 47.87 52.72 47.32 51.00 505,127 +2.93(+6.10%)
Jul 24, 2024 49.10 50.13 47.91 48.07 241,884 -1.20(-2.44%)
Jul 23, 2024 47.80 49.49 47.66 49.27 272,171 +1.09(+2.26%)
Jul 22, 2024 47.23 48.22 46.05 48.18 600,071 +0.79(+1.67%)
Jul 19, 2024 49.22 49.22 46.25 47.39 733,181 -1.99(-4.03%)
Jul 18, 2024 51.73 52.65 46.30 49.38 1,270,322 -2.59(-4.98%)
Jul 17, 2024 51.49 53.13 51.26 51.97 306,035 -0.71(-1.35%)
Jul 16, 2024 50.98 52.75 50.48 52.68 370,604 +2.13(+4.21%)
Jul 15, 2024 49.79 51.85 49.25 50.55 360,772 +0.84(+1.69%)
Jul 12, 2024 49.56 50.45 48.65 49.71 296,542 +0.62(+1.26%)
Jul 11, 2024 47.21 50.14 45.71 49.09 641,091 +1.78(+3.76%)
Jul 10, 2024 45.41 47.80 44.76 47.31 482,277 +2.23(+4.95%)
Jul 09, 2024 45.29 46.55 44.63 45.08 1,009,926 -0.48(-1.05%)
Jul 08, 2024 44.67 47.13 43.91 45.56 772,679 +0.25(+0.55%)
Jul 05, 2024 49.56 49.56 45.25 45.31 723,348 -4.40(-8.85%)
Jul 03, 2024 50.46 50.68 49.55 49.71 213,487 -0.15(-0.30%)
Jul 02, 2024 49.57 49.89 48.82 49.86 405,733 +0.40(+0.81%)
Jul 01, 2024 49.88 50.39 47.87 49.46 473,513 -0.77(-1.53%)
Jun 28, 2024 50.49 50.97 49.60 50.23 631,092 -0.08(-0.16%)
Jun 27, 2024 50.23 50.54 49.50 50.31 234,484 +0.13(+0.26%)
Jun 26, 2024 50.00 50.56 48.50 50.18 356,800 -0.52(-1.03%)
Jun 25, 2024 51.78 53.03 50.54 50.70 358,952 -1.32(-2.54%)
Jun 24, 2024 52.68 53.29 51.57 52.02 302,181 -0.85(-1.61%)
Jun 21, 2024 52.51 53.90 51.78 52.87 561,537 -0.04(-0.08%)
Jun 20, 2024 52.52 54.11 52.52 52.91 345,945 +0.06(+0.11%)
Jun 18, 2024 54.47 54.92 52.31 52.85 363,309 -1.48(-2.72%)
Jun 17, 2024 51.10 54.52 50.53 54.33 370,850 +3.04(+5.93%)
Jun 14, 2024 53.68 53.68 50.26 51.29 645,766 -3.12(-5.73%)
Jun 13, 2024 53.02 54.65 50.95 54.41 465,299 +1.03(+1.93%)
Jun 12, 2024 54.31 56.62 53.01 53.38 303,543 +0.40(+0.76%)
Jun 11, 2024 52.57 53.03 52.00 52.98 263,651 -0.12(-0.23%)
Jun 10, 2024 50.93 53.42 50.17 53.10 322,221 +0.81(+1.55%)
Jun 07, 2024 52.47 53.48 51.75 52.29 245,700 -0.86(-1.62%)
Jun 06, 2024 53.47 54.16 52.96 53.15 236,976 -0.44(-0.82%)
Jun 05, 2024 55.28 55.29 53.09 53.59 355,978 -1.31(-2.39%)
Jun 04, 2024 52.71 55.28 52.40 54.90 489,049 +1.91(+3.60%)
Jun 03, 2024 53.25 55.33 52.14 52.99 509,294 -0.21(-0.39%)
May 31, 2024 51.99 53.44 51.71 53.20 503,313 +1.74(+3.38%)
May 30, 2024 48.96 52.24 48.76 51.46 489,907 +3.09(+6.39%)
May 29, 2024 48.07 49.26 47.09 48.37 419,161 -0.60(-1.23%)
May 28, 2024 48.17 49.60 48.10 48.97 484,017 +0.87(+1.81%)
May 24, 2024 48.22 48.55 46.90 48.10 367,238 +0.32(+0.67%)
May 23, 2024 49.64 49.64 47.17 47.78 419,376 -1.66(-3.36%)
May 22, 2024 48.82 50.04 48.66 49.44 296,473 +0.40(+0.82%)
May 21, 2024 50.10 50.10 48.41 49.04 422,903 -1.32(-2.62%)
May 20, 2024 52.73 53.48 50.05 50.36 475,370 -2.62(-4.95%)
May 17, 2024 55.15 55.48 52.93 52.98 238,414 -1.78(-3.25%)
May 16, 2024 55.44 55.49 54.67 54.76 177,845 -0.68(-1.23%)
May 15, 2024 58.96 59.65 55.31 55.44 261,129 -3.24(-5.52%)
May 14, 2024 57.31 60.74 57.31 58.68 493,891 +1.78(+3.13%)
May 13, 2024 52.88 57.32 52.88 56.90 548,457 +4.02(+7.60%)
May 10, 2024 53.86 54.31 52.78 52.88 470,903 -0.34(-0.63%)
May 09, 2024 52.33 53.94 51.60 53.22 516,692 +0.71(+1.36%)
May 08, 2024 52.36 54.63 52.00 52.51 537,437 -0.82(-1.54%)
May 07, 2024 55.81 55.87 50.60 53.33 840,624 -2.35(-4.21%)
May 06, 2024 55.36 56.14 53.30 55.67 580,642 +0.62(+1.13%)
May 03, 2024 54.64 55.49 53.98 55.05 316,596 +1.25(+2.32%)
May 02, 2024 54.10 54.33 52.51 53.80 313,157 +0.68(+1.29%)
May 01, 2024 54.44 54.44 51.83 53.12 438,890 -0.87(-1.61%)
Apr 30, 2024 55.43 55.44 53.72 53.99 379,491 -2.16(-3.84%)
Apr 29, 2024 56.41 57.39 55.56 56.15 230,291 -0.30(-0.53%)
Apr 26, 2024 57.90 58.03 56.18 56.44 363,736 -0.94(-1.64%)
Apr 25, 2024 57.66 58.25 55.42 57.38 652,714 -1.07(-1.83%)
Apr 24, 2024 60.88 60.94 58.26 58.45 404,399 -2.53(-4.15%)
Apr 23, 2024 60.88 62.11 60.31 60.99 185,920 -0.57(-0.93%)
Apr 22, 2024 62.06 62.31 61.16 61.56 194,699 -0.10(-0.16%)
Apr 19, 2024 60.36 61.91 60.36 61.66 213,525 +0.53(+0.87%)
Apr 18, 2024 61.34 62.74 61.06 61.13 236,953 +0.50(+0.83%)
Apr 17, 2024 61.06 62.07 60.32 60.62 263,876 +0.73(+1.22%)
Apr 16, 2024 59.50 60.26 58.92 59.89 219,300 -0.23(-0.38%)
Apr 15, 2024 60.83 61.31 59.44 60.12 334,677 -0.49(-0.82%)
Apr 12, 2024 61.68 61.73 60.01 60.61 348,052 -2.05(-3.27%)
Apr 11, 2024 61.86 63.06 60.37 62.66 296,953 +1.16(+1.88%)
Apr 10, 2024 64.82 65.91 61.16 61.50 516,807 -3.90(-5.96%)
Apr 09, 2024 64.13 65.69 64.13 65.40 215,587 +0.29(+0.44%)
Apr 08, 2024 65.11 66.20 64.31 65.11 204,517 +0.17(+0.26%)
Apr 05, 2024 64.57 65.42 63.23 64.95 424,177 -0.09(-0.14%)
Apr 04, 2024 65.37 69.11 64.64 65.03 364,151 -0.18(-0.27%)
Apr 03, 2024 66.51 67.55 64.66 65.21 267,256 -1.48(-2.23%)
Apr 02, 2024 67.52 68.84 66.41 66.70 282,121 -2.00(-2.91%)
Apr 01, 2024 74.43 74.43 68.59 68.70 376,122 -5.73(-7.70%)
Mar 28, 2024 75.09 76.34 74.22 74.43 164,934 -1.03(-1.36%)
Mar 27, 2024 73.08 75.83 72.61 75.45 207,414 +3.22(+4.45%)
Mar 26, 2024 73.33 73.41 72.04 72.24 108,370 -0.32(-0.44%)
Mar 25, 2024 71.66 72.74 71.23 72.55 128,031 +0.91(+1.27%)
Mar 22, 2024 71.82 72.08 70.96 71.64 222,676 +0.39(+0.55%)
Mar 21, 2024 70.09 72.09 69.49 71.25 377,224 +1.71(+2.45%)
Mar 20, 2024 66.15 69.89 65.82 69.55 276,851 +2.35(+3.49%)
Mar 19, 2024 66.58 67.34 66.49 67.20 178,999 +0.41(+0.61%)
Mar 18, 2024 66.63 67.45 65.57 66.80 189,526 -0.11(-0.16%)
Mar 15, 2024 66.61 67.74 64.91 66.90 662,799 +0.55(+0.84%)
Mar 14, 2024 69.24 69.90 65.78 66.35 265,501 -2.98(-4.30%)
Mar 13, 2024 69.43 71.79 68.96 69.33 234,657 -0.07(-0.10%)
Mar 12, 2024 69.35 71.03 67.69 69.40 224,697 -0.78(-1.11%)
Mar 11, 2024 71.31 71.75 69.92 70.18 177,483 -1.55(-2.17%)
Mar 08, 2024 73.32 73.91 71.17 71.73 310,109 -0.48(-0.67%)
Mar 07, 2024 73.95 75.18 71.85 72.22 224,688 -1.74(-2.35%)
Mar 06, 2024 72.52 74.17 71.88 73.96 219,298 +2.38(+3.33%)
Mar 05, 2024 72.02 73.02 71.49 71.58 160,977 -1.39(-1.90%)
Mar 04, 2024 70.73 73.05 70.29 72.96 430,068 +1.73(+2.43%)
Mar 01, 2024 73.02 73.02 70.78 71.23 228,014 -0.79(-1.10%)
Feb 29, 2024 73.89 74.65 71.74 72.02 214,134 -1.13(-1.54%)
Feb 28, 2024 73.59 74.64 72.64 73.15 269,603 -1.29(-1.73%)
Feb 27, 2024 75.59 76.35 73.84 74.44 216,239 -0.16(-0.21%)
Feb 26, 2024 74.71 75.81 74.22 74.59 215,975 -0.36(-0.48%)
Feb 23, 2024 77.98 78.37 74.93 74.95 288,327 -2.89(-3.71%)
Feb 22, 2024 78.27 79.53 77.68 77.84 270,204 -0.20(-0.25%)
Feb 21, 2024 80.54 80.55 77.21 78.04 216,360 -2.67(-3.31%)
Feb 20, 2024 79.82 81.86 79.45 80.71 217,601 +0.41(+0.51%)
Feb 16, 2024 80.02 81.28 78.30 80.30 242,039 -1.00(-1.23%)
Feb 15, 2024 80.48 82.95 80.48 81.30 190,996 +1.74(+2.19%)
Feb 14, 2024 78.32 79.64 76.82 79.56 252,083 +2.94(+3.84%)
Feb 13, 2024 75.59 76.84 74.74 76.62 282,550 -1.13(-1.45%)
Feb 12, 2024 76.51 78.80 76.51 77.75 236,579 +0.57(+0.74%)
Feb 09, 2024 76.34 77.57 74.93 77.18 217,137 +0.65(+0.85%)
Feb 08, 2024 75.61 76.84 73.96 76.53 180,315 +1.65(+2.20%)
Feb 07, 2024 77.09 77.29 74.23 74.88 235,019 -2.20(-2.85%)
Feb 06, 2024 72.65 78.19 72.59 77.08 358,836 +5.30(+7.39%)
Feb 05, 2024 75.68 78.26 70.70 71.78 643,840 -5.90(-7.60%)
Feb 02, 2024 77.19 78.99 76.79 77.68 316,109 -0.80(-1.01%)
Feb 01, 2024 77.98 79.19 75.41 78.48 286,343 +1.49(+1.94%)
Jan 31, 2024 77.79 79.93 76.32 76.99 254,229 -1.13(-1.45%)
Jan 30, 2024 77.78 79.38 77.78 78.11 265,403 -0.79(-1.00%)
Jan 29, 2024 79.21 79.73 77.81 78.90 192,984 -0.55(-0.69%)
Jan 26, 2024 80.22 81.62 79.44 79.45 187,346 -0.73(-0.91%)
Jan 25, 2024 79.43 82.10 79.32 80.18 404,724 +2.85(+3.68%)
Jan 24, 2024 78.57 78.57 76.69 77.33 145,384 +0.20(+0.25%)
Jan 23, 2024 76.96 78.52 75.98 77.13 224,172 +2.35(+3.14%)
Jan 22, 2024 73.86 75.57 73.61 74.79 240,886 +1.19(+1.61%)
Jan 19, 2024 73.91 74.34 71.74 73.60 207,513 +0.49(+0.67%)
Jan 18, 2024 71.27 73.18 69.75 73.11 228,089 +2.56(+3.63%)
Jan 17, 2024 71.26 72.37 68.44 70.54 363,964 -2.30(-3.15%)
Jan 16, 2024 73.79 73.96 70.36 72.84 395,429 -1.90(-2.54%)
Jan 12, 2024 76.76 77.18 74.33 74.74 163,424 -3.00(-3.87%)
Jan 11, 2024 76.41 78.19 74.46 77.74 215,721 +1.27(+1.66%)
Jan 10, 2024 77.64 77.64 75.95 76.47 147,191 -0.85(-1.10%)
Jan 09, 2024 78.43 78.87 76.58 77.33 218,439 -2.35(-2.95%)
Jan 08, 2024 77.24 82.15 77.24 79.68 265,633 +2.11(+2.72%)
Jan 05, 2024 76.45 79.81 76.45 77.56 179,025 +0.70(+0.91%)
Jan 04, 2024 75.58 77.28 74.93 76.87 180,815 +1.91(+2.54%)
Jan 03, 2024 77.97 78.03 74.46 74.96 296,445 -4.66(-5.86%)
Jan 02, 2024 80.18 81.56 77.85 79.63 164,188 -1.49(-1.84%)
Dec 29, 2023 82.26 82.32 80.30 81.12 153,285 -1.50(-1.82%)
Dec 28, 2023 81.40 83.34 81.40 82.62 131,643 +0.69(+0.84%)
Dec 27, 2023 82.18 82.43 80.94 81.93 122,175 -0.05(-0.06%)
Dec 26, 2023 82.88 83.68 81.90 81.98 114,749 -0.98(-1.18%)
Dec 22, 2023 82.98 84.36 82.78 82.97 202,462 +0.14(+0.17%)
Dec 21, 2023 81.57 83.09 81.55 82.83 240,719 +3.02(+3.79%)
Dec 20, 2023 81.60 83.12 79.72 79.80 269,019 -2.15(-2.62%)
Dec 19, 2023 82.24 83.25 81.42 81.95 217,071 +0.57(+0.70%)
Dec 18, 2023 80.57 81.93 78.70 81.38 280,516 +0.62(+0.77%)
Dec 15, 2023 80.35 81.41 78.91 80.77 612,272 +1.06(+1.33%)
Dec 14, 2023 76.85 80.46 76.85 79.71 254,835 +3.40(+4.45%)
Dec 13, 2023 73.43 76.76 70.80 76.31 411,954 +2.36(+3.19%)
Dec 12, 2023 72.57 74.37 72.01 73.95 263,104 +1.14(+1.56%)
Dec 11, 2023 73.51 73.58 71.63 72.81 231,373 -0.94(-1.28%)
Dec 08, 2023 73.70 74.32 71.85 73.75 446,650 -0.37(-0.50%)
Dec 07, 2023 71.63 75.29 71.63 74.13 252,031 +2.91(+4.08%)
Dec 06, 2023 70.69 73.30 70.59 71.22 203,139 +1.81(+2.60%)
Dec 05, 2023 71.61 71.94 68.53 69.41 220,390 -2.97(-4.10%)
Dec 04, 2023 71.04 74.19 70.30 72.38 292,141 +2.32(+3.31%)
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.