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

Allegiant Travel Com (NQ: ALGT )

58.67 +1.17 (+2.03%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 14, 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 (%)
Jun 30, 2021 184.62 189.20 184.62 187.51 172,634 +3.38(+1.84%)
Jun 29, 2021 185.11 187.07 183.23 184.13 158,978 -0.63(-0.34%)
Jun 28, 2021 184.41 185.44 180.83 184.75 286,901 +0.85(+0.46%)
Jun 25, 2021 190.73 190.73 182.05 183.90 916,673 -7.03(-3.68%)
Jun 24, 2021 192.80 193.17 188.27 190.93 190,883 -0.50(-0.26%)
Jun 23, 2021 193.66 195.00 189.78 191.43 191,722 -1.54(-0.80%)
Jun 22, 2021 195.94 195.94 190.21 192.97 208,464 -3.22(-1.64%)
Jun 21, 2021 189.79 196.57 189.49 196.19 217,538 +7.86(+4.17%)
Jun 18, 2021 192.94 193.77 186.50 188.33 357,465 -5.57(-2.87%)
Jun 17, 2021 196.58 198.17 191.13 193.90 208,523 -1.85(-0.94%)
Jun 16, 2021 195.38 198.93 193.08 195.74 315,059 +0.02(+0.01%)
Jun 15, 2021 200.10 200.48 194.27 195.72 281,152 -4.64(-2.32%)
Jun 14, 2021 204.09 204.66 198.48 200.36 187,751 -3.60(-1.77%)
Jun 11, 2021 199.85 206.16 199.85 203.97 464,447 +4.02(+2.01%)
Jun 10, 2021 208.85 209.74 199.30 199.95 269,253 -7.41(-3.57%)
Jun 09, 2021 212.47 213.88 206.37 207.36 145,321 -3.53(-1.67%)
Jun 08, 2021 209.84 213.32 207.03 210.89 171,010 +2.19(+1.05%)
Jun 07, 2021 210.58 211.22 208.12 208.69 159,741 -1.19(-0.57%)
Jun 04, 2021 208.97 211.50 207.49 209.88 113,305 +1.09(+0.52%)
Jun 03, 2021 212.39 212.41 206.22 208.79 130,485 -5.44(-2.54%)
Jun 02, 2021 222.60 222.93 213.53 214.23 189,884 -6.35(-2.88%)
Jun 01, 2021 217.81 222.31 217.63 220.58 228,175 +6.53(+3.05%)
May 28, 2021 218.44 219.89 213.28 214.05 102,849 -3.63(-1.67%)
May 27, 2021 219.89 219.89 214.38 217.68 163,204 +0.25(+0.12%)
May 26, 2021 213.30 217.91 212.62 217.43 147,218 +4.88(+2.30%)
May 25, 2021 216.59 220.28 211.66 212.55 179,024 -1.72(-0.80%)
May 24, 2021 210.91 217.27 209.33 214.27 181,257 +4.72(+2.25%)
May 21, 2021 212.64 214.52 206.17 209.56 276,620 -1.95(-0.92%)
May 20, 2021 213.44 214.40 207.93 211.51 184,077 -2.21(-1.04%)
May 19, 2021 210.83 215.63 208.06 213.72 169,428 -1.26(-0.58%)
May 18, 2021 222.30 223.27 214.73 214.98 170,996 -6.68(-3.01%)
May 17, 2021 218.62 222.76 217.70 221.66 123,923 +0.12(+0.06%)
May 14, 2021 219.03 227.21 216.81 221.53 244,156 +6.16(+2.86%)
May 13, 2021 209.28 216.50 209.28 215.37 216,729 +8.33(+4.02%)
May 12, 2021 214.01 217.41 206.11 207.04 138,776 -9.59(-4.43%)
May 11, 2021 210.53 217.47 204.40 216.63 323,137 +4.48(+2.11%)
May 10, 2021 216.29 218.44 211.73 212.15 306,077 -5.07(-2.34%)
May 07, 2021 215.46 218.44 211.57 217.22 945,726 +3.62(+1.69%)
May 06, 2021 209.73 213.60 209.17 213.60 977,051 -12.56(-5.56%)
May 05, 2021 235.83 236.24 224.77 226.17 266,271 +3.52(+1.58%)
May 04, 2021 226.27 226.27 219.28 222.65 156,644 -5.13(-2.25%)
May 03, 2021 230.24 230.24 223.17 227.78 164,243 -0.06(-0.03%)
Apr 30, 2021 225.44 230.04 225.44 227.84 97,978 +0.19(+0.08%)
Apr 29, 2021 227.94 229.12 225.21 227.65 72,235 +0.44(+0.20%)
Apr 28, 2021 230.54 232.88 225.65 227.20 90,922 -4.18(-1.80%)
Apr 27, 2021 233.99 233.99 228.78 231.38 69,820 -1.16(-0.50%)
Apr 26, 2021 235.84 237.76 230.43 232.54 120,968 -0.21(-0.09%)
Apr 23, 2021 227.14 235.23 225.63 232.75 101,185 +7.81(+3.47%)
Apr 22, 2021 232.87 234.85 223.72 224.94 117,754 -6.49(-2.81%)
Apr 21, 2021 222.60 231.47 220.66 231.44 105,134 +7.71(+3.45%)
Apr 20, 2021 232.89 232.89 220.29 223.72 146,931 -11.54(-4.91%)
Apr 19, 2021 235.68 236.86 232.16 235.26 59,203 -0.65(-0.27%)
Apr 16, 2021 241.06 241.45 235.63 235.91 69,422 -5.00(-2.07%)
Apr 15, 2021 243.91 243.91 238.25 240.91 53,802 +0.48(+0.20%)
Apr 14, 2021 243.39 246.44 239.88 240.43 94,159 +0.43(+0.18%)
Apr 13, 2021 239.00 240.57 230.89 240.00 139,103 -0.96(-0.40%)
Apr 12, 2021 245.59 245.59 238.26 240.96 98,732 -3.40(-1.39%)
Apr 09, 2021 241.64 245.10 237.07 244.36 104,806 +1.75(+0.72%)
Apr 08, 2021 241.83 245.15 234.88 242.61 122,808 +0.46(+0.19%)
Apr 07, 2021 244.04 245.33 239.69 242.15 104,747 -1.35(-0.56%)
Apr 06, 2021 240.37 247.20 240.37 243.50 98,664 +1.76(+0.73%)
Apr 05, 2021 240.46 245.50 238.48 241.74 179,226 +5.18(+2.19%)
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.