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

Allegiant Travel Com (NQ: ALGT )

59.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2016 125.48 126.21 121.65 125.85 206,366 +1.64(+1.32%)
Oct 28, 2016 121.97 125.76 121.89 124.21 148,320 +1.96(+1.60%)
Oct 27, 2016 130.41 136.89 121.52 122.25 483,843 -18.25(-12.99%)
Oct 26, 2016 139.72 142.46 136.89 140.50 118,369 +0.05(+0.03%)
Oct 25, 2016 140.95 143.24 139.31 140.45 100,771 -0.96(-0.68%)
Oct 24, 2016 143.14 143.14 140.68 141.41 76,408 -0.55(-0.39%)
Oct 21, 2016 141.55 142.78 140.59 141.96 100,115 -0.18(-0.13%)
Oct 20, 2016 143.51 144.19 139.77 142.14 105,551 -1.32(-0.92%)
Oct 19, 2016 140.82 143.83 139.31 143.46 127,767 +2.51(+1.78%)
Oct 18, 2016 140.41 141.91 139.26 140.95 128,283 +1.23(+0.88%)
Oct 17, 2016 139.95 141.46 139.40 139.72 116,841 +0.11(+0.08%)
Oct 14, 2016 140.53 140.59 137.46 139.61 113,414 -0.43(-0.31%)
Oct 13, 2016 136.14 140.56 134.12 140.04 151,835 +3.68(+2.70%)
Oct 12, 2016 136.44 137.26 135.60 136.36 195,397 +0.56(+0.41%)
Oct 11, 2016 136.34 137.38 134.71 135.81 152,435 -0.40(-0.30%)
Oct 10, 2016 132.26 136.92 132.26 136.21 121,744 +3.94(+2.98%)
Oct 07, 2016 130.84 136.14 130.72 132.26 386,317 +2.34(+1.80%)
Oct 06, 2016 127.54 130.41 126.21 129.92 150,153 +2.49(+1.96%)
Oct 05, 2016 128.43 129.43 126.89 127.43 121,916 -0.51(-0.40%)
Oct 04, 2016 124.11 128.90 124.07 127.94 159,167 +4.12(+3.33%)
Oct 03, 2016 120.55 124.40 119.96 123.81 128,094 +3.28(+2.73%)
Sep 30, 2016 118.71 121.31 118.59 120.53 118,747 +1.57(+1.32%)
Sep 29, 2016 121.31 121.72 118.42 118.96 119,364 -2.16(-1.79%)
Sep 28, 2016 122.84 125.43 120.31 121.12 192,758 -1.21(-0.99%)
Sep 27, 2016 118.71 122.40 118.71 122.34 121,869 +3.49(+2.93%)
Sep 26, 2016 121.04 122.84 118.65 118.85 113,938 -3.17(-2.59%)
Sep 23, 2016 119.57 122.76 117.03 122.02 257,561 +5.32(+4.56%)
Sep 22, 2016 119.10 120.75 116.36 116.70 229,686 -2.40(-2.02%)
Sep 21, 2016 119.09 123.06 116.37 119.10 152,494 +0.70(+0.59%)
Sep 20, 2016 119.13 120.92 116.81 118.39 177,028 -0.21(-0.18%)
Sep 19, 2016 119.46 120.47 117.97 118.60 86,344 -0.68(-0.57%)
Sep 16, 2016 122.44 123.04 118.87 119.28 181,051 -2.31(-1.90%)
Sep 15, 2016 121.97 123.44 120.95 121.59 115,191 -0.85(-0.69%)
Sep 14, 2016 126.47 126.83 122.21 122.44 91,244 -4.11(-3.25%)
Sep 13, 2016 128.81 130.13 126.11 126.54 112,010 -2.88(-2.23%)
Sep 12, 2016 129.24 129.90 126.76 129.43 164,032 -0.28(-0.22%)
Sep 09, 2016 131.78 133.41 129.52 129.71 94,062 -3.56(-2.67%)
Sep 08, 2016 132.71 134.63 131.74 133.27 92,267 +0.02(+0.01%)
Sep 07, 2016 124.55 134.66 124.49 133.25 195,394 +10.06(+8.16%)
Sep 06, 2016 124.24 124.25 122.10 123.19 124,483 -1.26(-1.01%)
Sep 02, 2016 124.62 124.45 124.45 124.45 97,631 -0.04(-0.03%)
Sep 01, 2016 125.80 126.88 123.93 124.49 109,173 -1.67(-1.32%)
Aug 31, 2016 127.67 127.67 124.18 126.16 99,917 +0.51(+0.41%)
Aug 30, 2016 123.43 127.36 123.43 125.65 130,490 +1.93(+1.56%)
Aug 29, 2016 124.86 125.37 122.36 123.72 110,768 -0.73(-0.59%)
Aug 26, 2016 124.69 124.83 123.77 124.45 174,195 -0.01(-0.01%)
Aug 25, 2016 122.06 124.55 122.06 124.46 146,294 +1.83(+1.50%)
Aug 24, 2016 120.81 123.22 120.56 122.63 99,960 +1.31(+1.08%)
Aug 23, 2016 119.72 121.54 119.55 121.31 109,504 +1.71(+1.43%)
Aug 22, 2016 121.06 121.42 119.57 119.61 171,644 -2.25(-1.85%)
Aug 19, 2016 119.87 123.31 119.50 121.86 190,342 +1.37(+1.14%)
Aug 18, 2016 118.33 120.58 117.81 120.49 161,369 +1.81(+1.52%)
Aug 17, 2016 117.85 118.80 116.81 118.69 129,034 +1.03(+0.88%)
Aug 16, 2016 116.71 117.94 116.18 117.65 163,512 +1.01(+0.86%)
Aug 15, 2016 115.55 117.56 114.92 116.65 125,062 +1.71(+1.49%)
Aug 12, 2016 114.72 115.97 113.91 114.94 121,357 -0.04(-0.03%)
Aug 11, 2016 115.28 116.18 113.60 114.98 126,373 +0.70(+0.61%)
Aug 10, 2016 113.64 114.36 112.32 114.28 108,386 +0.66(+0.58%)
Aug 09, 2016 116.08 116.45 112.49 113.61 166,760 -2.82(-2.42%)
Aug 08, 2016 117.88 118.39 115.49 116.44 200,308 -0.70(-0.60%)
Aug 05, 2016 114.40 117.67 114.40 117.14 167,655 +3.78(+3.33%)
Aug 04, 2016 111.94 114.05 111.49 113.36 252,647 +1.88(+1.69%)
Aug 03, 2016 112.10 113.03 110.47 111.48 214,157 -0.38(-0.34%)
Aug 02, 2016 116.03 118.03 110.91 111.86 360,490 -4.56(-3.91%)
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.