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

Allegiant Travel Com (NQ: ALGT )

53.59 -1.17 (-2.14%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 17, 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 30, 2015 174.65 176.36 173.43 174.27 191,107 -0.28(-0.16%)
Oct 29, 2015 176.46 177.97 174.01 174.55 204,251 -1.92(-1.09%)
Oct 28, 2015 179.57 180.07 175.00 176.47 164,069 -3.82(-2.12%)
Oct 27, 2015 177.92 180.48 174.70 180.30 198,804 +2.33(+1.31%)
Oct 26, 2015 179.27 181.68 176.47 177.97 216,970 -1.26(-0.70%)
Oct 23, 2015 177.40 179.38 175.97 179.23 180,316 +1.82(+1.02%)
Oct 22, 2015 187.55 187.55 171.22 177.41 580,671 -13.20(-6.93%)
Oct 21, 2015 193.29 193.38 189.06 190.61 162,667 -1.49(-0.78%)
Oct 20, 2015 194.59 195.07 189.76 192.11 131,165 -2.02(-1.04%)
Oct 19, 2015 189.61 195.17 188.15 194.13 121,791 +4.59(+2.42%)
Oct 16, 2015 191.10 191.10 185.39 189.54 195,141 -1.56(-0.82%)
Oct 15, 2015 189.76 191.70 187.64 191.10 159,095 +1.49(+0.79%)
Oct 14, 2015 193.99 195.82 188.30 189.61 119,359 -3.62(-1.87%)
Oct 13, 2015 198.57 200.53 192.77 193.23 154,979 -7.88(-3.92%)
Oct 12, 2015 193.40 201.93 193.38 201.11 195,788 +8.98(+4.68%)
Oct 09, 2015 186.62 193.94 186.18 192.12 109,744 +4.43(+2.36%)
Oct 08, 2015 187.95 189.08 184.82 187.69 109,745 -1.04(-0.55%)
Oct 07, 2015 185.30 189.81 182.83 188.73 196,177 +4.62(+2.51%)
Oct 06, 2015 190.89 190.89 183.58 184.11 271,704 -6.58(-3.45%)
Oct 05, 2015 191.13 193.19 188.23 190.69 206,379 +0.41(+0.22%)
Oct 02, 2015 190.91 194.58 185.83 190.28 122,077 -2.11(-1.10%)
Oct 01, 2015 190.08 194.15 187.38 192.39 140,471 +1.53(+0.80%)
Sep 30, 2015 187.54 191.92 186.49 190.86 230,593 +4.77(+2.56%)
Sep 29, 2015 188.28 189.31 184.86 186.09 232,878 -1.93(-1.02%)
Sep 28, 2015 192.33 193.52 185.34 188.02 260,956 -5.57(-2.88%)
Sep 25, 2015 191.55 194.55 189.83 193.59 190,421 +4.01(+2.11%)
Sep 24, 2015 188.88 191.88 185.94 189.58 165,473 -0.59(-0.31%)
Sep 23, 2015 188.43 191.76 184.49 190.17 128,772 +2.96(+1.58%)
Sep 22, 2015 191.17 191.17 185.12 187.22 107,894 -5.33(-2.77%)
Sep 21, 2015 193.02 195.01 188.88 192.55 98,891 +0.06(+0.03%)
Sep 18, 2015 190.82 194.79 188.65 192.49 325,349 -0.57(-0.30%)
Sep 17, 2015 187.99 194.29 186.69 193.06 185,415 +5.17(+2.75%)
Sep 16, 2015 187.78 189.60 186.95 187.89 142,689 -0.78(-0.41%)
Sep 15, 2015 188.11 190.68 185.79 188.66 168,754 +1.67(+0.89%)
Sep 14, 2015 186.81 189.20 185.58 187.00 134,310 -0.11(-0.06%)
Sep 11, 2015 183.49 188.83 183.49 187.10 162,426 +3.09(+1.68%)
Sep 10, 2015 185.73 187.14 183.36 184.01 104,385 -1.21(-0.65%)
Sep 09, 2015 188.29 189.60 182.65 185.22 182,211 -0.87(-0.47%)
Sep 08, 2015 181.81 187.07 181.81 186.09 188,836 +6.87(+3.83%)
Sep 04, 2015 178.09 179.23 179.23 179.23 255,156 -0.71(-0.39%)
Sep 03, 2015 182.25 184.98 179.10 179.94 256,179 -2.26(-1.24%)
Sep 02, 2015 174.14 182.34 173.19 182.19 303,111 +9.39(+5.43%)
Sep 01, 2015 176.71 179.49 171.52 172.80 495,522 -6.59(-3.68%)
Aug 31, 2015 183.49 186.98 178.31 179.40 279,160 -4.55(-2.47%)
Aug 28, 2015 184.03 186.81 181.57 183.94 328,197 -1.22(-0.66%)
Aug 27, 2015 193.02 194.54 179.67 185.16 346,813 -5.42(-2.84%)
Aug 26, 2015 191.88 194.13 183.39 190.58 141,843 +3.26(+1.74%)
Aug 25, 2015 191.50 195.59 186.55 187.32 197,162 +2.62(+1.42%)
Aug 24, 2015 182.55 192.45 169.77 184.70 189,317 -6.02(-3.16%)
Aug 21, 2015 190.38 195.91 187.61 190.72 329,494 -3.38(-1.74%)
Aug 20, 2015 198.06 198.62 193.46 194.10 268,087 -6.00(-3.00%)
Aug 19, 2015 201.94 204.29 198.76 200.10 359,436 -1.87(-0.93%)
Aug 18, 2015 207.13 209.52 201.41 201.97 252,316 -4.27(-2.07%)
Aug 17, 2015 203.22 209.90 201.92 206.25 200,217 +0.98(+0.48%)
Aug 14, 2015 204.74 205.35 201.75 205.27 172,760 -0.44(-0.21%)
Aug 13, 2015 200.68 207.92 198.01 205.71 254,822 +6.49(+3.26%)
Aug 12, 2015 199.12 200.80 189.70 199.22 226,851 -0.86(-0.43%)
Aug 11, 2015 194.80 202.93 194.80 200.08 177,510 +4.41(+2.25%)
Aug 10, 2015 195.70 198.63 192.20 195.68 201,504 +1.75(+0.90%)
Aug 07, 2015 196.53 198.55 193.68 193.92 227,534 -3.49(-1.77%)
Aug 06, 2015 201.68 205.09 196.13 197.41 239,510 -4.27(-2.12%)
Aug 05, 2015 195.03 202.46 194.87 201.68 269,569 +7.69(+3.97%)
Aug 04, 2015 193.11 194.50 190.74 193.98 175,743 +0.18(+0.09%)
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.