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

Allegiant Travel Com (NQ: ALGT )

54.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 08, 2023 103.66 103.66 99.79 101.07 158,619 -2.20(-2.13%)
May 05, 2023 101.18 105.16 101.18 103.28 229,870 +4.04(+4.07%)
May 04, 2023 105.35 106.32 98.03 99.23 291,256 -6.15(-5.83%)
May 03, 2023 102.93 110.52 102.69 105.38 442,932 +11.12(+11.79%)
May 02, 2023 94.03 96.25 93.38 94.27 311,502 -0.46(-0.49%)
May 01, 2023 96.32 97.49 93.35 94.73 402,742 -5.70(-5.68%)
Apr 28, 2023 94.15 101.33 94.14 100.43 258,416 +6.15(+6.52%)
Apr 27, 2023 94.24 95.34 92.41 94.29 379,735 +0.05(+0.05%)
Apr 26, 2023 96.47 98.39 93.78 94.24 151,017 -2.34(-2.42%)
Apr 25, 2023 95.95 98.21 95.31 96.58 200,084 -0.86(-0.88%)
Apr 24, 2023 97.17 98.78 96.32 97.44 149,569 +0.31(+0.32%)
Apr 21, 2023 97.75 98.24 95.51 97.13 147,440 -0.62(-0.63%)
Apr 20, 2023 96.74 98.02 96.13 97.75 146,963 -0.37(-0.37%)
Apr 19, 2023 94.43 98.56 94.20 98.11 141,631 +2.87(+3.01%)
Apr 18, 2023 95.40 95.93 94.13 95.24 115,957 +0.61(+0.64%)
Apr 17, 2023 92.90 95.23 92.27 94.63 136,156 +1.79(+1.93%)
Apr 14, 2023 92.93 94.69 91.98 92.85 147,383 +0.32(+0.34%)
Apr 13, 2023 92.04 92.83 90.35 92.53 221,606 +1.52(+1.67%)
Apr 12, 2023 94.43 94.56 89.10 91.01 148,151 -2.76(-2.95%)
Apr 11, 2023 90.32 93.97 89.32 93.77 152,658 +4.22(+4.72%)
Apr 10, 2023 87.09 90.16 87.09 89.55 210,103 +2.46(+2.83%)
Apr 06, 2023 85.51 87.30 84.26 87.09 125,167 +2.53(+3.00%)
Apr 05, 2023 86.83 86.83 84.00 84.55 219,697 -2.79(-3.20%)
Apr 04, 2023 88.38 88.38 85.47 87.35 116,860 -0.37(-0.42%)
Apr 03, 2023 88.22 88.86 85.45 87.71 123,590 -1.19(-1.34%)
Mar 31, 2023 87.05 89.44 86.33 88.90 148,097 +2.58(+2.99%)
Mar 30, 2023 87.04 87.87 86.04 86.32 149,105 +0.63(+0.73%)
Mar 29, 2023 84.55 85.89 84.11 85.69 165,259 +2.57(+3.09%)
Mar 28, 2023 81.17 83.12 80.25 83.12 151,037 +1.34(+1.64%)
Mar 27, 2023 80.70 82.62 79.35 81.78 212,622 +2.28(+2.87%)
Mar 24, 2023 76.86 79.54 75.74 79.50 204,922 +1.33(+1.71%)
Mar 23, 2023 79.57 80.75 76.82 78.16 152,220 -0.60(-0.76%)
Mar 22, 2023 81.80 81.80 78.76 78.76 174,973 -2.83(-3.47%)
Mar 21, 2023 82.56 82.94 81.45 81.60 180,637 +1.55(+1.93%)
Mar 20, 2023 78.43 82.16 78.19 80.05 312,214 +1.88(+2.40%)
Mar 17, 2023 81.83 81.83 77.43 78.17 643,741 -5.31(-6.36%)
Mar 16, 2023 81.53 84.18 80.50 83.48 215,898 +1.04(+1.27%)
Mar 15, 2023 85.99 86.88 80.70 82.44 315,945 -6.79(-7.61%)
Mar 14, 2023 90.99 91.81 87.95 89.23 180,822 +1.23(+1.39%)
Mar 13, 2023 88.36 90.52 86.51 88.00 285,541 -4.84(-5.22%)
Mar 10, 2023 94.87 95.57 90.68 92.85 333,315 -4.55(-4.67%)
Mar 09, 2023 100.47 100.62 96.03 97.40 214,234 -3.14(-3.12%)
Mar 08, 2023 100.13 100.64 98.02 100.54 168,350 +0.45(+0.45%)
Mar 07, 2023 98.19 100.82 97.83 100.08 188,841 +2.61(+2.68%)
Mar 06, 2023 101.49 101.49 96.83 97.48 178,019 -3.39(-3.36%)
Mar 03, 2023 101.23 101.98 99.95 100.87 164,499 +0.61(+0.61%)
Mar 02, 2023 98.48 100.85 98.20 100.26 136,613 +0.54(+0.54%)
Mar 01, 2023 99.22 101.12 97.91 99.72 189,375 +0.60(+0.60%)
Feb 28, 2023 97.54 100.72 97.05 99.12 196,865 +1.35(+1.38%)
Feb 27, 2023 98.77 100.27 97.27 97.77 184,608 +0.20(+0.21%)
Feb 24, 2023 95.93 97.91 94.81 97.56 149,656 -0.65(-0.66%)
Feb 23, 2023 96.73 99.32 96.09 98.21 186,502 +2.81(+2.95%)
Feb 22, 2023 93.99 96.26 93.27 95.40 161,035 +1.32(+1.41%)
Feb 21, 2023 95.53 95.94 93.31 94.07 152,048 -2.97(-3.06%)
Feb 17, 2023 97.67 97.67 96.44 97.04 208,433 -0.35(-0.36%)
Feb 16, 2023 97.62 98.82 96.65 97.39 242,162 -2.24(-2.25%)
Feb 15, 2023 92.17 99.78 91.87 99.63 371,528 +7.46(+8.10%)
Feb 14, 2023 89.22 93.54 87.70 92.17 259,139 +2.64(+2.95%)
Feb 13, 2023 87.80 89.63 87.07 89.53 124,145 +1.59(+1.81%)
Feb 10, 2023 89.68 89.74 86.39 87.94 204,776 -2.93(-3.22%)
Feb 09, 2023 94.31 94.31 89.75 90.86 236,536 -2.13(-2.29%)
Feb 08, 2023 95.20 95.90 92.81 92.99 137,011 -3.03(-3.15%)
Feb 07, 2023 93.39 96.26 92.69 96.02 218,012 +2.54(+2.72%)
Feb 06, 2023 95.97 97.12 93.37 93.47 245,794 -3.83(-3.93%)
Feb 03, 2023 96.65 98.29 94.52 97.30 361,641 -1.53(-1.55%)
Feb 02, 2023 93.75 100.01 90.82 98.83 629,503 +17.26(+21.16%)
Feb 01, 2023 82.27 82.51 79.04 81.57 436,281 -1.59(-1.91%)
Jan 31, 2023 82.25 83.42 81.21 83.15 225,977 +0.84(+1.02%)
Jan 30, 2023 81.28 83.23 80.85 82.31 182,005 -1.01(-1.22%)
Jan 27, 2023 81.03 83.42 80.86 83.33 167,920 +1.88(+2.31%)
Jan 26, 2023 82.35 83.00 79.74 81.44 144,779 -0.04(-0.05%)
Jan 25, 2023 80.04 81.59 79.26 81.48 108,110 +0.68(+0.84%)
Jan 24, 2023 80.64 82.50 80.26 80.80 126,733 -0.05(-0.06%)
Jan 23, 2023 83.12 83.60 80.39 80.85 223,925 -1.81(-2.19%)
Jan 20, 2023 79.55 83.93 78.35 82.66 348,970 +4.13(+5.26%)
Jan 19, 2023 76.22 78.92 76.22 78.53 146,428 +1.22(+1.58%)
Jan 18, 2023 79.26 80.37 76.59 77.31 207,647 -0.70(-0.89%)
Jan 17, 2023 76.70 78.09 75.45 78.01 154,986 +1.40(+1.83%)
Jan 13, 2023 76.32 77.78 75.90 76.61 223,969 -1.78(-2.27%)
Jan 12, 2023 77.29 78.58 75.54 78.39 290,648 +2.27(+2.98%)
Jan 11, 2023 75.22 79.05 74.48 76.11 203,533 -1.32(-1.71%)
Jan 10, 2023 74.58 77.53 74.58 77.44 162,324 +2.67(+3.57%)
Jan 09, 2023 74.32 76.29 73.60 74.77 144,237 +1.90(+2.61%)
Jan 06, 2023 71.99 73.08 70.68 72.87 215,196 +1.26(+1.75%)
Jan 05, 2023 71.68 72.96 70.51 71.61 156,473 -0.54(-0.75%)
Jan 04, 2023 67.92 73.08 67.92 72.15 260,601 +5.34(+8.00%)
Jan 03, 2023 67.05 68.41 66.02 66.81 229,662 +1.09(+1.66%)
Dec 30, 2022 64.81 66.32 63.91 65.72 186,027 +0.15(+0.22%)
Dec 29, 2022 61.86 65.62 61.48 65.57 243,649 +4.12(+6.70%)
Dec 28, 2022 62.64 63.54 61.21 61.45 203,401 -1.53(-2.42%)
Dec 27, 2022 62.50 63.06 60.95 62.98 186,364 -0.52(-0.82%)
Dec 23, 2022 61.60 63.77 60.86 63.50 205,423 +1.61(+2.61%)
Dec 22, 2022 63.93 63.93 60.83 61.89 249,422 -2.69(-4.16%)
Dec 21, 2022 63.45 65.13 62.66 64.57 318,441 +1.68(+2.67%)
Dec 20, 2022 62.93 64.30 62.39 62.89 176,907 -1.93(-2.98%)
Dec 19, 2022 66.26 66.28 64.15 64.83 169,953 -1.46(-2.20%)
Dec 16, 2022 64.90 66.94 64.28 66.29 503,792 +0.99(+1.51%)
Dec 15, 2022 66.72 68.08 65.24 65.30 356,793 -3.89(-5.62%)
Dec 14, 2022 70.66 71.39 68.70 69.18 141,740 -1.48(-2.09%)
Dec 13, 2022 75.87 75.98 69.94 70.66 249,630 -2.34(-3.20%)
Dec 12, 2022 69.94 73.10 69.55 73.00 185,335 +3.08(+4.41%)
Dec 09, 2022 68.14 70.56 67.18 69.92 806,924 +1.04(+1.52%)
Dec 08, 2022 69.79 71.32 68.16 68.88 183,731 -0.59(-0.85%)
Dec 07, 2022 72.99 72.99 69.15 69.47 218,219 -4.13(-5.61%)
Dec 06, 2022 75.67 77.04 72.22 73.59 220,049 -1.78(-2.36%)
Dec 05, 2022 77.49 78.60 74.67 75.37 221,489 -3.79(-4.79%)
Dec 02, 2022 78.06 79.57 77.39 79.16 123,999 -0.12(-0.15%)
Dec 01, 2022 80.74 82.05 79.27 79.28 139,071 -0.57(-0.71%)
Nov 30, 2022 77.37 79.99 76.35 79.85 181,308 +2.35(+3.03%)
Nov 29, 2022 75.74 78.32 75.74 77.50 157,817 +1.58(+2.08%)
Nov 28, 2022 78.14 78.14 75.74 75.92 173,667 -2.21(-2.83%)
Nov 25, 2022 77.81 78.96 77.31 78.14 84,943 +0.21(+0.27%)
Nov 23, 2022 74.62 79.22 74.42 77.92 190,191 +3.30(+4.42%)
Nov 22, 2022 77.16 77.16 73.70 74.63 196,608 -2.18(-2.84%)
Nov 21, 2022 75.08 77.05 74.77 76.81 278,967 +1.12(+1.48%)
Nov 18, 2022 77.09 78.08 74.96 75.69 158,426 +0.86(+1.15%)
Nov 17, 2022 75.87 76.03 73.75 74.83 179,493 -2.53(-3.27%)
Nov 16, 2022 80.02 80.11 76.62 77.36 191,728 -3.20(-3.97%)
Nov 15, 2022 78.21 80.76 78.05 80.56 352,720 +4.04(+5.28%)
Nov 14, 2022 77.24 77.91 75.75 76.52 207,884 -1.35(-1.74%)
Nov 11, 2022 75.90 78.40 75.23 77.87 357,356 +2.45(+3.24%)
Nov 10, 2022 74.84 77.44 74.55 75.43 292,837 +3.78(+5.27%)
Nov 09, 2022 71.98 73.65 71.39 71.65 217,483 -1.04(-1.44%)
Nov 08, 2022 75.30 75.61 72.49 72.69 246,407 -2.68(-3.55%)
Nov 07, 2022 72.61 75.84 71.63 75.37 334,923 +3.86(+5.39%)
Nov 04, 2022 72.65 74.06 70.30 71.51 304,000 -0.84(-1.16%)
Nov 03, 2022 68.91 73.05 66.76 72.36 419,573 +2.55(+3.66%)
Nov 02, 2022 72.58 69.80 69.80 272,889 -3.06(-4.20%)
Nov 01, 2022 73.51 73.89 72.42 72.87 208,116 +0.33(+0.45%)
Oct 31, 2022 70.07 73.22 68.90 72.54 329,717 +1.98(+2.81%)
Oct 28, 2022 69.63 71.12 67.78 70.56 282,376 +0.77(+1.11%)
Oct 27, 2022 70.01 71.78 69.20 69.78 243,047 +0.83(+1.21%)
Oct 26, 2022 67.93 70.07 67.43 68.95 275,791 +1.26(+1.86%)
Oct 25, 2022 64.69 67.96 63.99 67.70 253,627 +2.48(+3.81%)
Oct 24, 2022 64.41 65.73 63.46 65.21 276,667 +1.30(+2.03%)
Oct 21, 2022 64.15 65.30 63.57 63.92 245,344 -0.32(-0.50%)
Oct 20, 2022 63.87 65.36 63.54 64.24 277,285 +0.26(+0.41%)
Oct 19, 2022 66.08 66.68 63.19 63.98 308,637 -2.33(-3.51%)
Oct 18, 2022 67.13 69.33 65.47 66.30 264,237 +1.11(+1.71%)
Oct 17, 2022 65.78 66.40 64.09 65.19 294,144 +0.72(+1.11%)
Oct 14, 2022 66.84 67.57 64.05 64.48 233,941 -1.12(-1.71%)
Oct 13, 2022 64.85 66.25 63.06 65.60 414,496 +0.56(+0.86%)
Oct 12, 2022 62.79 65.42 61.65 65.04 424,237 +1.79(+2.83%)
Oct 11, 2022 66.15 67.06 62.58 63.25 456,390 -1.64(-2.53%)
Oct 10, 2022 66.18 66.49 64.04 64.89 276,673 -1.12(-1.70%)
Oct 07, 2022 70.20 70.20 64.99 66.01 335,409 -5.17(-7.26%)
Oct 06, 2022 73.74 74.48 71.10 71.19 269,658 -3.34(-4.49%)
Oct 05, 2022 76.46 76.86 73.97 74.53 296,305 -3.63(-4.65%)
Oct 04, 2022 74.14 78.21 74.14 78.16 394,841 +6.33(+8.81%)
Oct 03, 2022 70.19 72.23 69.44 71.83 252,086 +1.30(+1.84%)
Sep 30, 2022 72.11 73.37 70.53 70.54 216,442 -1.65(-2.29%)
Sep 29, 2022 74.73 75.31 71.33 72.19 325,468 -3.91(-5.14%)
Sep 28, 2022 72.70 76.38 71.99 76.11 360,081 +3.30(+4.53%)
Sep 27, 2022 74.62 75.67 71.76 72.81 362,936 -0.59(-0.80%)
Sep 26, 2022 77.02 77.96 73.32 73.40 301,302 -4.19(-5.41%)
Sep 23, 2022 80.78 81.83 76.22 77.59 347,776 -4.34(-5.30%)
Sep 22, 2022 83.65 84.09 80.26 81.93 242,139 -2.16(-2.56%)
Sep 21, 2022 86.62 87.13 83.17 84.09 222,895 -2.45(-2.83%)
Sep 20, 2022 87.98 88.39 85.93 86.53 187,595 -2.17(-2.44%)
Sep 19, 2022 87.67 90.18 87.67 88.70 170,181 +0.68(+0.77%)
Sep 16, 2022 92.02 92.02 87.60 88.02 416,972 -5.51(-5.89%)
Sep 15, 2022 94.25 96.63 93.44 93.53 165,132 -0.72(-0.76%)
Sep 14, 2022 93.91 94.66 91.98 94.25 223,055 -0.02(-0.02%)
Sep 13, 2022 95.09 95.73 93.40 94.27 250,384 -3.99(-4.06%)
Sep 12, 2022 97.49 99.06 97.41 98.26 226,850 +1.75(+1.81%)
Sep 09, 2022 95.78 96.66 94.87 96.51 536,679 +1.81(+1.91%)
Sep 08, 2022 94.65 96.59 93.61 94.70 263,932 +0.96(+1.02%)
Sep 07, 2022 92.11 94.71 92.11 93.74 313,873 +1.70(+1.85%)
Sep 06, 2022 93.39 93.43 90.19 92.04 247,949 -0.29(-0.31%)
Sep 02, 2022 94.70 94.81 91.42 92.33 261,912 -0.93(-0.99%)
Sep 01, 2022 92.82 93.53 90.95 93.26 288,750 -0.01(-0.01%)
Aug 31, 2022 96.74 96.74 92.79 93.27 188,040 -2.36(-2.47%)
Aug 30, 2022 94.95 96.06 93.70 95.63 270,546 +2.74(+2.94%)
Aug 29, 2022 93.41 95.62 92.89 92.89 200,092 -1.93(-2.04%)
Aug 26, 2022 96.75 97.88 94.62 94.83 228,761 -2.28(-2.35%)
Aug 25, 2022 95.59 98.01 95.34 97.11 177,128 +2.65(+2.80%)
Aug 24, 2022 93.96 95.49 93.07 94.46 249,417 +0.56(+0.60%)
Aug 23, 2022 94.75 95.59 93.56 93.90 187,765 -0.85(-0.90%)
Aug 22, 2022 97.33 97.33 93.91 94.75 246,452 -4.29(-4.33%)
Aug 19, 2022 100.09 100.38 98.00 99.04 193,766 -2.98(-2.92%)
Aug 18, 2022 101.60 102.45 100.81 102.02 136,191 -0.42(-0.41%)
Aug 17, 2022 106.44 106.44 101.83 102.43 206,770 -5.73(-5.30%)
Aug 16, 2022 106.24 108.41 105.02 108.17 209,475 +1.48(+1.39%)
Aug 15, 2022 105.81 109.06 105.81 106.69 184,853 +1.26(+1.19%)
Aug 12, 2022 103.09 105.44 101.70 105.43 304,849 +1.99(+1.92%)
Aug 11, 2022 105.63 108.14 103.19 103.44 202,486 -0.20(-0.20%)
Aug 10, 2022 102.97 104.14 101.58 103.64 355,274 +2.93(+2.91%)
Aug 09, 2022 107.02 108.48 99.54 100.71 371,828 -6.80(-6.32%)
Aug 08, 2022 108.23 110.41 107.26 107.51 275,634 +0.95(+0.89%)
Aug 05, 2022 109.71 110.80 106.49 106.56 237,914 -4.42(-3.98%)
Aug 04, 2022 106.32 113.42 106.32 110.98 334,568 -2.79(-2.45%)
Aug 03, 2022 110.93 114.31 109.93 113.77 271,114 +4.57(+4.19%)
Aug 02, 2022 112.61 113.69 108.91 109.20 377,021 -4.34(-3.82%)
Aug 01, 2022 111.34 114.39 109.46 113.54 284,888 +2.09(+1.87%)
Jul 29, 2022 111.56 112.25 109.86 111.45 208,550 +0.32(+0.29%)
Jul 28, 2022 109.53 111.46 107.07 111.13 212,369 +1.02(+0.92%)
Jul 27, 2022 109.53 110.96 108.01 110.12 168,657 +2.47(+2.30%)
Jul 26, 2022 109.17 109.67 105.34 107.64 336,508 -5.08(-4.50%)
Jul 25, 2022 112.35 113.93 111.08 112.72 153,426 +0.28(+0.25%)
Jul 22, 2022 115.99 117.72 111.08 112.44 127,782 -2.35(-2.05%)
Jul 21, 2022 114.49 114.94 111.81 114.79 222,571 -1.82(-1.56%)
Jul 20, 2022 116.75 118.27 115.41 116.60 202,854 +0.52(+0.45%)
Jul 19, 2022 113.65 116.56 112.86 116.08 184,161 +4.82(+4.33%)
Jul 18, 2022 113.98 115.65 110.82 111.26 184,469 -0.54(-0.48%)
Jul 15, 2022 111.55 112.56 110.71 111.80 156,394 +2.00(+1.82%)
Jul 14, 2022 108.59 111.86 108.07 109.80 156,281 -0.13(-0.12%)
Jul 13, 2022 108.94 110.40 107.21 109.93 159,147 -2.03(-1.81%)
Jul 12, 2022 107.48 113.83 107.48 111.96 161,246 +4.55(+4.24%)
Jul 11, 2022 108.47 109.15 107.04 107.41 109,861 -1.77(-1.62%)
Jul 08, 2022 110.75 111.20 107.88 109.18 139,411 -0.91(-0.83%)
Jul 07, 2022 109.84 111.41 108.96 110.09 147,111 +0.60(+0.55%)
Jul 06, 2022 112.73 114.55 109.32 109.49 155,419 -4.01(-3.53%)
Jul 05, 2022 108.10 113.89 107.31 113.50 202,691 +1.95(+1.75%)
Jul 01, 2022 109.11 112.00 108.33 111.55 160,086 +2.24(+2.05%)
Jun 30, 2022 107.40 110.32 106.14 109.31 191,367 -0.67(-0.61%)
Jun 29, 2022 111.26 111.57 108.04 109.97 217,514 -2.78(-2.47%)
Jun 28, 2022 115.01 119.14 112.34 112.76 186,523 -1.38(-1.21%)
Jun 27, 2022 119.04 119.04 113.42 114.14 203,136 -5.22(-4.37%)
Jun 24, 2022 113.88 119.56 113.88 119.36 526,238 +5.98(+5.28%)
Jun 23, 2022 109.99 113.48 107.63 113.38 308,064 +3.08(+2.80%)
Jun 22, 2022 107.08 111.33 107.08 110.29 242,124 +1.40(+1.29%)
Jun 21, 2022 114.37 114.77 108.69 108.89 278,128 -4.19(-3.71%)
Jun 17, 2022 112.53 114.97 106.75 113.08 463,376 +2.85(+2.59%)
Jun 16, 2022 114.32 114.95 109.22 110.23 292,364 -8.23(-6.95%)
Jun 15, 2022 118.92 121.27 116.99 118.47 170,946 +0.72(+0.62%)
Jun 14, 2022 120.32 121.22 115.47 117.74 304,042 -2.29(-1.91%)
Jun 13, 2022 125.56 126.01 117.23 120.03 387,460 -9.47(-7.31%)
Jun 10, 2022 131.88 133.86 127.54 129.51 359,255 -4.96(-3.69%)
Jun 09, 2022 139.96 140.34 134.05 134.47 273,277 -6.22(-4.42%)
Jun 08, 2022 142.86 144.06 140.59 140.69 99,084 -3.93(-2.72%)
Jun 07, 2022 140.55 145.13 140.55 144.62 102,601 +2.48(+1.75%)
Jun 06, 2022 143.15 144.56 141.65 142.14 184,596 +0.73(+0.51%)
Jun 03, 2022 142.21 142.34 139.30 141.41 202,723 -1.63(-1.14%)
Jun 02, 2022 140.49 143.20 140.07 143.05 135,326 +2.27(+1.61%)
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.