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

Allegiant Travel Com (NQ: ALGT )

57.04 -0.95 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 162.08 163.81 160.71 161.89 178,541 -0.24(-0.15%)
Oct 30, 2019 161.54 162.45 159.69 162.13 213,898 -0.13(-0.08%)
Oct 29, 2019 165.79 167.38 162.11 162.27 136,426 -2.93(-1.77%)
Oct 28, 2019 161.83 166.60 161.78 165.20 306,367 +4.42(+2.75%)
Oct 25, 2019 159.63 162.81 152.98 160.78 690,451 +11.42(+7.64%)
Oct 24, 2019 148.50 152.08 148.35 149.36 403,186 +1.62(+1.09%)
Oct 23, 2019 147.79 148.68 147.08 147.74 77,297 -0.31(-0.21%)
Oct 22, 2019 148.08 149.20 146.98 148.05 92,408 +0.08(+0.05%)
Oct 21, 2019 148.35 149.64 147.79 147.98 101,595 +0.92(+0.63%)
Oct 18, 2019 146.84 148.78 146.84 147.06 108,735 -0.41(-0.28%)
Oct 17, 2019 146.58 148.36 146.57 147.46 111,311 +1.27(+0.87%)
Oct 16, 2019 146.66 147.61 145.66 146.20 112,428 -0.23(-0.16%)
Oct 15, 2019 144.98 147.67 144.26 146.43 148,051 +1.38(+0.95%)
Oct 14, 2019 144.94 147.19 144.35 145.04 58,567 -0.10(-0.07%)
Oct 11, 2019 146.02 147.72 144.91 145.14 117,211 +0.67(+0.46%)
Oct 10, 2019 143.39 145.70 142.66 144.47 158,477 +0.72(+0.50%)
Oct 09, 2019 144.10 146.69 143.20 143.75 132,994 +0.77(+0.54%)
Oct 08, 2019 143.35 145.52 142.97 142.97 123,929 -0.91(-0.63%)
Oct 07, 2019 142.74 146.07 142.53 143.88 105,000 +1.07(+0.75%)
Oct 04, 2019 142.09 144.30 138.94 142.81 77,934 +0.78(+0.55%)
Oct 03, 2019 144.15 144.15 140.12 142.03 152,032 -2.33(-1.61%)
Oct 02, 2019 144.89 145.33 141.51 144.36 180,224 -0.79(-0.55%)
Oct 01, 2019 145.53 148.60 144.57 145.15 128,032 +0.36(+0.25%)
Sep 30, 2019 145.28 145.67 143.72 144.79 234,028 +0.62(+0.43%)
Sep 27, 2019 145.58 147.18 143.72 144.17 131,371 -0.44(-0.31%)
Sep 26, 2019 144.15 145.03 142.26 144.62 321,839 +0.95(+0.66%)
Sep 25, 2019 144.81 145.59 142.72 143.67 123,267 -0.85(-0.59%)
Sep 24, 2019 145.92 146.90 142.64 144.52 371,021 -0.69(-0.47%)
Sep 23, 2019 145.14 146.28 143.99 145.21 94,182 -0.18(-0.13%)
Sep 20, 2019 146.88 147.51 145.22 145.39 156,695 -1.11(-0.76%)
Sep 19, 2019 146.69 148.55 146.03 146.51 140,930 -0.09(-0.06%)
Sep 18, 2019 145.76 146.69 144.72 146.59 136,110 +0.67(+0.46%)
Sep 17, 2019 144.80 146.83 144.22 145.92 114,963 +0.81(+0.56%)
Sep 16, 2019 143.98 145.55 143.03 145.11 145,056 -0.19(-0.13%)
Sep 13, 2019 147.32 148.47 144.14 145.30 147,554 -0.82(-0.56%)
Sep 12, 2019 145.83 147.63 145.28 146.12 146,499 +0.50(+0.34%)
Sep 11, 2019 141.75 146.26 141.45 145.62 223,141 +3.86(+2.72%)
Sep 10, 2019 143.86 143.86 140.71 141.76 182,318 -1.69(-1.17%)
Sep 09, 2019 142.29 144.78 141.81 143.44 515,860 +1.44(+1.02%)
Sep 06, 2019 139.43 144.01 139.43 142.00 150,254 +0.02(+0.01%)
Sep 05, 2019 139.50 143.49 139.16 141.98 246,797 +4.01(+2.90%)
Sep 04, 2019 137.20 138.94 136.12 137.97 213,406 +1.65(+1.21%)
Sep 03, 2019 136.72 137.69 134.81 136.33 219,244 -0.41(-0.30%)
Aug 30, 2019 136.79 138.12 135.88 136.74 143,089 +0.47(+0.35%)
Aug 29, 2019 135.67 136.36 134.00 136.27 199,247 +1.69(+1.26%)
Aug 28, 2019 133.34 136.51 131.81 134.57 414,082 +0.89(+0.66%)
Aug 27, 2019 136.27 137.25 133.19 133.69 118,362 -1.54(-1.14%)
Aug 26, 2019 136.20 136.22 134.31 135.23 304,746 -0.27(-0.20%)
Aug 23, 2019 136.77 139.35 135.34 135.50 182,548 -1.37(-1.00%)
Aug 22, 2019 138.28 139.17 136.42 136.87 361,852 -1.15(-0.83%)
Aug 21, 2019 137.41 139.13 136.41 138.01 110,954 +1.76(+1.29%)
Aug 20, 2019 136.19 137.04 135.30 136.25 427,835 -0.54(-0.39%)
Aug 19, 2019 139.01 139.60 136.66 136.79 153,782 -0.74(-0.54%)
Aug 16, 2019 136.58 139.07 136.58 137.53 319,407 +1.85(+1.36%)
Aug 15, 2019 137.35 137.35 135.32 135.68 156,334 -1.07(-0.78%)
Aug 14, 2019 136.00 137.53 135.37 136.75 353,275 -0.63(-0.46%)
Aug 13, 2019 138.56 139.92 137.24 137.38 117,075 -1.40(-1.01%)
Aug 12, 2019 139.92 139.92 136.97 138.77 282,492 -1.97(-1.40%)
Aug 09, 2019 141.47 143.17 139.30 140.75 119,621 -2.49(-1.74%)
Aug 08, 2019 142.51 143.86 141.96 143.24 274,023 +1.62(+1.14%)
Aug 07, 2019 140.03 143.01 138.32 141.62 136,233 +0.25(+0.18%)
Aug 06, 2019 142.39 143.03 139.54 141.37 268,431 +1.05(+0.75%)
Aug 05, 2019 139.94 140.87 137.60 140.32 187,461 -1.87(-1.31%)
Aug 02, 2019 141.70 143.95 140.76 142.19 165,726 -0.46(-0.32%)
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.