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 (%)
Apr 30, 2015 141.45 143.13 136.10 136.76 255,013 -5.19(-3.65%)
Apr 29, 2015 145.97 146.07 139.02 141.94 147,295 -4.30(-2.94%)
Apr 28, 2015 145.87 148.60 142.51 146.24 185,142 +0.10(+0.07%)
Apr 27, 2015 148.53 150.13 143.34 146.14 194,517 -3.39(-2.27%)
Apr 24, 2015 148.55 150.41 146.42 149.53 158,127 +0.98(+0.66%)
Apr 23, 2015 151.51 151.81 145.92 148.55 216,872 -0.74(-0.49%)
Apr 22, 2015 150.31 152.04 149.04 149.29 190,132 -0.98(-0.65%)
Apr 21, 2015 151.25 151.42 149.32 150.27 162,252 +0.08(+0.05%)
Apr 20, 2015 150.15 151.17 147.91 150.19 159,819 +1.35(+0.91%)
Apr 17, 2015 149.21 150.34 148.24 148.84 131,637 -0.98(-0.65%)
Apr 16, 2015 149.69 153.06 149.42 149.81 128,430 +0.38(+0.26%)
Apr 15, 2015 150.45 151.44 148.76 149.43 179,787 -0.12(-0.08%)
Apr 14, 2015 151.11 151.11 148.68 149.55 203,466 -0.86(-0.57%)
Apr 13, 2015 148.98 153.46 148.98 150.41 139,712 +0.79(+0.53%)
Apr 10, 2015 151.08 151.08 147.83 149.62 161,990 -0.37(-0.24%)
Apr 09, 2015 150.92 151.79 148.05 149.98 232,657 -0.73(-0.48%)
Apr 08, 2015 150.31 152.93 149.01 150.71 335,980 +2.00(+1.35%)
Apr 07, 2015 148.00 150.04 146.31 148.71 223,756 +0.53(+0.35%)
Apr 06, 2015 145.42 151.02 144.98 148.19 609,151 +4.19(+2.91%)
Apr 02, 2015 160.87 144.00 144.00 144.00 565,986 -15.79(-9.88%)
Apr 01, 2015 170.22 170.24 159.29 159.78 233,230 -11.24(-6.57%)
Mar 31, 2015 173.08 173.38 168.69 171.03 132,785 -2.38(-1.37%)
Mar 30, 2015 171.43 174.21 170.47 173.41 92,957 +2.24(+1.31%)
Mar 27, 2015 168.03 173.38 168.03 171.17 96,161 +3.75(+2.24%)
Mar 26, 2015 165.85 168.84 164.21 167.42 94,186 -0.42(-0.25%)
Mar 25, 2015 175.20 175.20 167.05 167.83 112,635 -5.50(-3.18%)
Mar 24, 2015 173.86 175.58 171.93 173.34 122,118 -1.27(-0.73%)
Mar 23, 2015 173.74 175.33 171.48 174.61 199,610 +1.47(+0.85%)
Mar 20, 2015 173.53 174.20 170.51 173.14 273,037 +0.86(+0.50%)
Mar 19, 2015 173.22 175.51 171.69 172.28 168,555 -0.27(-0.15%)
Mar 18, 2015 175.60 177.17 171.23 172.55 202,221 -2.96(-1.69%)
Mar 17, 2015 173.98 175.75 172.87 175.51 227,563 +1.26(+0.72%)
Mar 16, 2015 173.38 175.38 172.16 174.25 209,328 +0.85(+0.49%)
Mar 13, 2015 174.09 175.65 172.09 173.39 141,020 -0.71(-0.41%)
Mar 12, 2015 171.04 175.64 169.42 174.10 183,129 +3.22(+1.88%)
Mar 11, 2015 170.56 171.43 169.04 170.88 142,483 +0.33(+0.19%)
Mar 10, 2015 169.91 172.13 166.85 170.56 150,766 +0.46(+0.27%)
Mar 09, 2015 166.32 170.82 166.12 170.09 158,128 +4.53(+2.73%)
Mar 06, 2015 168.40 169.25 165.06 165.57 169,538 -3.18(-1.89%)
Mar 05, 2015 164.58 168.99 163.40 168.75 139,714 +4.38(+2.67%)
Mar 04, 2015 164.74 165.57 163.22 164.37 104,357 -1.50(-0.91%)
Mar 03, 2015 165.05 166.54 163.65 165.87 134,744 -0.25(-0.15%)
Mar 02, 2015 163.38 167.04 162.76 166.12 124,691 +3.02(+1.85%)
Feb 27, 2015 163.18 165.62 161.72 163.09 155,991 -0.83(-0.50%)
Feb 26, 2015 161.62 164.19 160.38 163.92 103,586 +2.74(+1.70%)
Feb 25, 2015 168.42 168.42 160.65 161.18 117,330 -6.33(-3.78%)
Feb 24, 2015 164.63 167.70 164.03 167.51 104,234 +2.05(+1.24%)
Feb 23, 2015 164.87 166.98 162.19 165.46 156,984 +1.32(+0.81%)
Feb 20, 2015 161.01 164.31 159.96 164.13 106,027 +3.77(+2.35%)
Feb 19, 2015 159.10 161.42 158.69 160.37 171,707 +3.40(+2.17%)
Feb 18, 2015 155.26 157.02 153.77 156.96 165,818 +1.71(+1.10%)
Feb 17, 2015 158.02 159.88 154.34 155.26 128,189 -3.22(-2.03%)
Feb 13, 2015 161.47 158.47 158.47 158.47 147,487 -3.62(-2.23%)
Feb 12, 2015 163.03 163.51 159.31 162.09 126,372 +0.86(+0.53%)
Feb 11, 2015 159.03 162.05 158.10 161.23 146,057 +2.19(+1.38%)
Feb 10, 2015 156.96 159.88 156.53 159.03 132,548 +3.32(+2.13%)
Feb 09, 2015 156.19 156.90 153.78 155.71 96,335 -1.45(-0.92%)
Feb 06, 2015 157.14 159.88 155.92 157.16 162,663 -0.71(-0.45%)
Feb 05, 2015 159.82 159.83 155.53 157.87 167,230 -1.12(-0.70%)
Feb 04, 2015 154.55 160.05 154.40 158.99 189,431 +4.59(+2.97%)
Feb 03, 2015 159.40 160.50 154.04 154.40 301,847 -5.24(-3.28%)
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.