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

Allegiant Travel Com (NQ: ALGT )

57.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 104.75 104.75 100.84 102.14 156,964 -2.23(-2.13%)
May 05, 2023 102.24 106.27 102.24 104.36 227,472 +4.08(+4.07%)
May 04, 2023 106.46 107.44 99.06 100.28 288,217 -6.21(-5.83%)
May 03, 2023 104.01 111.69 103.78 106.49 438,310 +11.23(+11.79%)
May 02, 2023 95.03 97.26 94.36 95.26 308,251 -0.47(-0.49%)
May 01, 2023 97.33 98.52 94.33 95.73 398,539 -5.76(-5.68%)
Apr 28, 2023 95.14 102.40 95.13 101.49 255,720 +6.21(+6.52%)
Apr 27, 2023 95.23 96.34 93.38 95.28 375,772 +0.05(+0.05%)
Apr 26, 2023 97.49 99.43 94.77 95.23 149,441 -2.36(-2.42%)
Apr 25, 2023 96.96 99.25 96.32 97.59 197,996 -0.87(-0.88%)
Apr 24, 2023 98.19 99.82 97.33 98.46 148,009 +0.31(+0.32%)
Apr 21, 2023 98.78 99.27 96.51 98.15 145,902 -0.63(-0.63%)
Apr 20, 2023 97.76 99.05 97.15 98.78 145,430 -0.37(-0.37%)
Apr 19, 2023 95.43 99.60 95.19 99.15 140,153 +2.90(+3.01%)
Apr 18, 2023 96.40 96.94 95.12 96.25 114,747 +0.62(+0.64%)
Apr 17, 2023 93.88 96.24 93.24 95.63 134,736 +1.81(+1.93%)
Apr 14, 2023 93.91 95.69 92.95 93.82 145,845 +0.32(+0.34%)
Apr 13, 2023 93.01 93.81 91.30 93.50 219,293 +1.53(+1.67%)
Apr 12, 2023 95.43 95.55 90.03 91.97 146,605 -2.79(-2.95%)
Apr 11, 2023 91.28 94.96 90.26 94.76 151,065 +4.27(+4.72%)
Apr 10, 2023 88.00 91.11 88.00 90.49 207,910 +2.49(+2.83%)
Apr 06, 2023 86.41 88.22 85.15 88.00 123,861 +2.56(+2.99%)
Apr 05, 2023 87.75 87.75 84.89 85.44 217,404 -2.82(-3.20%)
Apr 04, 2023 89.31 89.31 86.37 88.27 115,640 -0.37(-0.42%)
Apr 03, 2023 89.15 89.80 86.35 88.64 122,300 -1.20(-1.34%)
Mar 31, 2023 87.96 90.39 87.24 89.84 146,552 +2.61(+2.99%)
Mar 30, 2023 87.95 88.79 86.95 87.23 147,549 +0.63(+0.73%)
Mar 29, 2023 85.44 86.79 85.00 86.60 163,535 +2.60(+3.09%)
Mar 28, 2023 82.03 84.00 81.09 84.00 149,461 +1.36(+1.64%)
Mar 27, 2023 81.55 83.49 80.19 82.64 210,403 +2.31(+2.87%)
Mar 24, 2023 77.67 80.38 76.54 80.34 202,784 +1.35(+1.71%)
Mar 23, 2023 80.40 81.61 77.63 78.99 150,632 -0.61(-0.76%)
Mar 22, 2023 82.66 82.66 79.59 79.59 173,148 -2.86(-3.47%)
Mar 21, 2023 83.43 83.81 82.31 82.46 178,752 +1.56(+1.93%)
Mar 20, 2023 79.26 83.02 79.02 80.89 308,956 +1.89(+2.40%)
Mar 17, 2023 82.69 82.69 78.25 79.00 637,024 -5.36(-6.36%)
Mar 16, 2023 82.39 85.06 81.35 84.36 213,645 +1.05(+1.27%)
Mar 15, 2023 86.90 87.80 81.55 83.31 312,649 -6.87(-7.61%)
Mar 14, 2023 91.95 92.78 88.88 90.17 178,935 +1.24(+1.39%)
Mar 13, 2023 89.29 91.47 87.43 88.93 282,562 -4.89(-5.22%)
Mar 10, 2023 95.87 96.58 91.64 93.82 329,837 -4.60(-4.67%)
Mar 09, 2023 101.53 101.68 97.04 98.43 211,999 -3.17(-3.12%)
Mar 08, 2023 101.19 101.70 99.05 101.60 166,593 +0.46(+0.45%)
Mar 07, 2023 99.23 101.88 98.86 101.14 186,871 +2.64(+2.68%)
Mar 06, 2023 102.56 102.56 97.85 98.50 176,162 -3.43(-3.36%)
Mar 03, 2023 102.30 103.06 101.00 101.93 162,782 +0.62(+0.61%)
Mar 02, 2023 99.52 101.92 99.24 101.32 135,187 +0.55(+0.54%)
Mar 01, 2023 100.26 102.19 98.94 100.77 187,399 +0.61(+0.60%)
Feb 28, 2023 98.57 101.78 98.07 100.16 194,811 +1.37(+1.38%)
Feb 27, 2023 99.81 101.33 98.30 98.80 182,681 +0.21(+0.21%)
Feb 24, 2023 96.94 98.94 95.81 98.59 148,095 -0.65(-0.66%)
Feb 23, 2023 97.75 100.37 97.11 99.25 184,556 +2.84(+2.95%)
Feb 22, 2023 94.98 97.27 94.25 96.40 159,355 +1.34(+1.41%)
Feb 21, 2023 96.54 96.96 94.29 95.07 150,462 -3.00(-3.06%)
Feb 17, 2023 98.70 98.70 97.45 98.06 206,258 -0.35(-0.36%)
Feb 16, 2023 98.65 99.86 97.67 98.42 239,635 -2.27(-2.25%)
Feb 15, 2023 93.14 100.83 92.84 100.68 367,651 +7.54(+8.10%)
Feb 14, 2023 90.16 94.53 88.63 93.14 256,435 +2.67(+2.95%)
Feb 13, 2023 88.73 90.57 87.99 90.47 122,849 +1.61(+1.81%)
Feb 10, 2023 90.62 90.69 87.30 88.86 202,639 -2.96(-3.22%)
Feb 09, 2023 95.30 95.30 90.70 91.82 234,068 -2.15(-2.29%)
Feb 08, 2023 96.21 96.91 93.79 93.97 135,581 -3.06(-3.15%)
Feb 07, 2023 94.37 97.28 93.67 97.03 215,738 +2.57(+2.72%)
Feb 06, 2023 96.98 98.14 94.35 94.46 243,229 -3.87(-3.93%)
Feb 03, 2023 97.67 99.32 95.51 98.33 357,868 -1.54(-1.55%)
Feb 02, 2023 94.74 101.06 91.77 99.87 622,935 +17.44(+21.16%)
Feb 01, 2023 83.14 83.38 79.88 82.43 431,728 -1.60(-1.91%)
Jan 31, 2023 83.12 84.30 82.06 84.03 223,619 +0.85(+1.02%)
Jan 30, 2023 82.13 84.11 81.70 83.18 180,105 -1.03(-1.22%)
Jan 27, 2023 81.89 84.30 81.71 84.20 166,168 +1.90(+2.31%)
Jan 26, 2023 83.22 83.87 80.58 82.30 143,268 -0.04(-0.05%)
Jan 25, 2023 80.88 82.45 80.09 82.34 106,982 +0.68(+0.84%)
Jan 24, 2023 81.49 83.37 81.11 81.65 125,411 -0.05(-0.06%)
Jan 23, 2023 84.00 84.48 81.23 81.70 221,589 -1.83(-2.19%)
Jan 20, 2023 80.38 84.82 79.17 83.53 345,329 +4.17(+5.26%)
Jan 19, 2023 77.03 79.75 77.03 79.36 144,900 +1.23(+1.58%)
Jan 18, 2023 80.09 81.22 77.40 78.13 205,480 -0.70(-0.89%)
Jan 17, 2023 77.51 78.91 76.24 78.83 153,368 +1.42(+1.83%)
Jan 13, 2023 77.12 78.60 76.70 77.42 221,632 -1.80(-2.27%)
Jan 12, 2023 78.11 79.41 76.34 79.21 287,615 +2.30(+2.98%)
Jan 11, 2023 76.01 79.89 75.27 76.92 201,409 -1.34(-1.71%)
Jan 10, 2023 75.36 78.34 75.36 78.26 160,630 +2.70(+3.57%)
Jan 09, 2023 75.10 77.10 74.38 75.56 142,732 +1.92(+2.61%)
Jan 06, 2023 72.75 73.85 71.43 73.64 212,951 +1.27(+1.75%)
Jan 05, 2023 72.43 73.73 71.25 72.37 154,841 -0.55(-0.75%)
Jan 04, 2023 68.63 73.85 68.63 72.91 257,881 +5.40(+8.00%)
Jan 03, 2023 67.76 69.13 66.72 67.51 227,266 +1.10(+1.66%)
Dec 30, 2022 65.49 67.02 64.58 66.41 184,086 +0.15(+0.22%)
Dec 29, 2022 62.51 66.31 62.13 66.26 241,107 +4.16(+6.70%)
Dec 28, 2022 63.30 64.21 61.86 62.10 201,278 -1.54(-2.42%)
Dec 27, 2022 63.16 63.72 61.59 63.64 184,420 -0.53(-0.82%)
Dec 23, 2022 62.25 64.44 61.50 64.17 203,280 +1.63(+2.61%)
Dec 22, 2022 64.60 64.60 61.48 62.54 246,820 -2.72(-4.16%)
Dec 21, 2022 64.12 65.82 63.32 65.26 315,118 +1.70(+2.67%)
Dec 20, 2022 63.59 64.98 63.05 63.56 175,061 -1.95(-2.98%)
Dec 19, 2022 66.95 66.97 64.83 65.51 168,180 -1.47(-2.20%)
Dec 16, 2022 65.59 67.65 64.96 66.98 498,535 +1.00(+1.51%)
Dec 15, 2022 67.42 68.80 65.93 65.99 353,070 -3.93(-5.62%)
Dec 14, 2022 71.41 72.14 69.43 69.91 140,261 -1.49(-2.09%)
Dec 13, 2022 76.67 76.78 70.68 71.41 247,026 -2.36(-3.20%)
Dec 12, 2022 70.68 73.87 70.28 73.77 183,401 +3.12(+4.41%)
Dec 09, 2022 68.86 71.30 67.89 70.66 798,504 +1.05(+1.52%)
Dec 08, 2022 70.53 72.07 68.87 69.60 181,814 -0.60(-0.85%)
Dec 07, 2022 73.76 73.76 69.88 70.20 215,942 -4.17(-5.61%)
Dec 06, 2022 76.47 77.86 72.99 74.37 217,752 -1.80(-2.36%)
Dec 05, 2022 78.30 79.43 75.46 76.17 219,178 -3.83(-4.79%)
Dec 02, 2022 78.88 80.40 78.20 79.99 122,705 -0.12(-0.15%)
Dec 01, 2022 81.60 82.91 80.10 80.11 137,620 -0.58(-0.71%)
Nov 30, 2022 78.19 80.83 77.15 80.69 179,416 +2.37(+3.03%)
Nov 29, 2022 76.54 79.14 76.54 78.31 156,170 +1.59(+2.08%)
Nov 28, 2022 78.96 78.96 76.54 76.72 171,854 -2.24(-2.83%)
Nov 25, 2022 78.63 79.79 78.13 78.96 84,056 +0.21(+0.27%)
Nov 23, 2022 75.40 80.05 75.21 78.74 188,206 +3.33(+4.42%)
Nov 22, 2022 77.97 77.97 74.48 75.41 194,557 -2.21(-2.84%)
Nov 21, 2022 75.87 77.86 75.56 77.62 276,056 +1.13(+1.48%)
Nov 18, 2022 77.90 78.90 75.75 76.49 156,772 +0.87(+1.15%)
Nov 17, 2022 76.67 76.83 74.52 75.62 177,620 -2.56(-3.27%)
Nov 16, 2022 80.86 80.95 77.43 78.18 189,727 -3.23(-3.97%)
Nov 15, 2022 79.04 81.62 78.87 81.41 349,039 +4.08(+5.28%)
Nov 14, 2022 78.05 78.73 76.55 77.33 205,714 -1.37(-1.74%)
Nov 11, 2022 76.70 79.22 76.02 78.70 353,627 +2.47(+3.24%)
Nov 10, 2022 75.63 78.26 75.34 76.22 289,782 +3.82(+5.27%)
Nov 09, 2022 72.74 74.43 72.14 72.41 215,213 -1.05(-1.44%)
Nov 08, 2022 76.10 76.40 73.25 73.46 243,835 -2.71(-3.55%)
Nov 07, 2022 73.37 76.64 72.39 76.17 331,429 +3.90(+5.39%)
Nov 04, 2022 73.41 74.84 71.04 72.27 300,828 -0.85(-1.16%)
Nov 03, 2022 69.64 73.82 67.46 73.12 415,195 +2.58(+3.66%)
Nov 02, 2022 73.34 70.54 70.54 270,041 -3.10(-4.20%)
Nov 01, 2022 74.28 74.67 73.19 73.64 205,945 +0.33(+0.45%)
Oct 31, 2022 70.81 73.99 69.63 73.30 326,277 +2.00(+2.81%)
Oct 28, 2022 70.36 71.87 68.50 71.30 279,430 +0.78(+1.11%)
Oct 27, 2022 70.74 72.53 69.93 70.52 240,511 +0.84(+1.21%)
Oct 26, 2022 68.64 70.81 68.14 69.68 272,913 +1.27(+1.86%)
Oct 25, 2022 65.37 68.67 64.66 68.41 250,981 +2.51(+3.81%)
Oct 24, 2022 65.09 66.43 64.13 65.90 273,780 +1.31(+2.03%)
Oct 21, 2022 64.83 65.99 64.24 64.59 242,784 -0.32(-0.50%)
Oct 20, 2022 64.54 66.05 64.21 64.91 274,391 +0.26(+0.41%)
Oct 19, 2022 66.78 67.38 63.86 64.65 305,416 -2.35(-3.51%)
Oct 18, 2022 67.83 70.06 66.16 67.00 261,480 +1.12(+1.70%)
Oct 17, 2022 66.48 67.10 64.77 65.88 291,075 +0.72(+1.11%)
Oct 14, 2022 67.54 68.28 64.73 65.16 231,500 -1.13(-1.71%)
Oct 13, 2022 65.54 66.95 63.72 66.29 410,171 +0.57(+0.86%)
Oct 12, 2022 63.45 66.11 62.30 65.72 419,810 +1.81(+2.83%)
Oct 11, 2022 66.85 67.77 63.24 63.92 451,628 -1.66(-2.53%)
Oct 10, 2022 66.88 67.19 64.72 65.58 273,786 -1.13(-1.70%)
Oct 07, 2022 70.94 70.94 65.68 66.71 331,909 -5.23(-7.26%)
Oct 06, 2022 74.51 75.27 71.85 71.94 266,844 -3.38(-4.49%)
Oct 05, 2022 77.27 77.67 74.75 75.32 293,213 -3.67(-4.65%)
Oct 04, 2022 74.92 79.04 74.92 78.99 390,721 +6.40(+8.81%)
Oct 03, 2022 70.93 72.99 70.17 72.59 249,455 +1.31(+1.84%)
Sep 30, 2022 72.87 74.14 71.27 71.28 214,183 -1.67(-2.29%)
Sep 29, 2022 75.52 76.11 72.08 72.95 322,072 -3.96(-5.14%)
Sep 28, 2022 73.47 77.18 72.75 76.91 356,324 +3.33(+4.53%)
Sep 27, 2022 75.40 76.47 72.51 73.58 359,149 -0.60(-0.80%)
Sep 26, 2022 77.84 78.78 74.09 74.17 298,158 -4.24(-5.41%)
Sep 23, 2022 81.64 82.69 77.03 78.41 344,147 -4.39(-5.30%)
Sep 22, 2022 84.54 84.98 81.11 82.80 239,612 -2.18(-2.56%)
Sep 21, 2022 87.53 88.05 84.05 84.98 220,569 -2.47(-2.83%)
Sep 20, 2022 88.91 89.32 86.84 87.45 185,637 -2.19(-2.44%)
Sep 19, 2022 88.60 91.13 88.60 89.63 168,405 +0.68(+0.77%)
Sep 16, 2022 92.99 92.99 88.52 88.95 412,621 -5.57(-5.89%)
Sep 15, 2022 95.24 97.65 94.43 94.52 163,409 -0.72(-0.76%)
Sep 14, 2022 94.90 95.66 92.95 95.24 220,728 -0.02(-0.02%)
Sep 13, 2022 96.09 96.74 94.38 95.26 247,771 -4.03(-4.06%)
Sep 12, 2022 98.51 100.10 98.44 99.29 224,483 +1.77(+1.81%)
Sep 09, 2022 96.79 97.68 95.87 97.53 531,079 +1.83(+1.91%)
Sep 08, 2022 95.65 97.60 94.60 95.70 261,178 +0.97(+1.02%)
Sep 07, 2022 93.08 95.71 93.08 94.73 310,598 +1.72(+1.85%)
Sep 06, 2022 94.37 94.41 91.14 93.01 245,362 -0.29(-0.31%)
Sep 02, 2022 95.70 95.81 92.38 93.31 259,179 -0.94(-0.99%)
Sep 01, 2022 93.80 94.52 91.91 94.24 285,737 -0.01(-0.01%)
Aug 31, 2022 97.76 97.76 93.77 94.25 186,077 -2.38(-2.47%)
Aug 30, 2022 95.95 97.08 94.69 96.64 267,723 +2.76(+2.94%)
Aug 29, 2022 94.39 96.63 93.87 93.87 198,004 -1.95(-2.04%)
Aug 26, 2022 97.77 98.91 95.62 95.83 226,374 -2.30(-2.35%)
Aug 25, 2022 96.60 99.04 96.34 98.13 175,280 +2.68(+2.80%)
Aug 24, 2022 94.95 96.50 94.05 95.46 246,815 +0.57(+0.60%)
Aug 23, 2022 95.75 96.60 94.55 94.89 185,806 -0.86(-0.90%)
Aug 22, 2022 98.36 98.36 94.90 95.75 243,880 -4.34(-4.33%)
Aug 19, 2022 101.15 101.43 99.03 100.09 191,744 -3.01(-2.92%)
Aug 18, 2022 102.67 103.53 101.87 103.09 134,769 -0.42(-0.41%)
Aug 17, 2022 107.56 107.56 102.90 103.51 204,613 -5.79(-5.30%)
Aug 16, 2022 107.36 109.55 106.12 109.31 207,289 +1.49(+1.39%)
Aug 15, 2022 106.92 110.21 106.92 107.81 182,924 +1.27(+1.19%)
Aug 12, 2022 104.18 106.55 102.77 106.54 301,668 +2.01(+1.92%)
Aug 11, 2022 106.75 109.28 104.28 104.53 200,373 -0.20(-0.20%)
Aug 10, 2022 104.05 105.24 102.65 104.73 351,567 +2.96(+2.91%)
Aug 09, 2022 108.14 109.62 100.59 101.78 367,948 -6.87(-6.32%)
Aug 08, 2022 109.37 111.57 108.39 108.64 272,757 +0.96(+0.89%)
Aug 05, 2022 110.87 111.97 107.62 107.69 235,432 -4.46(-3.98%)
Aug 04, 2022 107.44 114.62 107.44 112.15 331,076 -2.82(-2.46%)
Aug 03, 2022 112.10 115.52 111.09 114.97 268,285 +4.62(+4.19%)
Aug 02, 2022 113.80 114.89 110.06 110.35 373,087 -4.39(-3.82%)
Aug 01, 2022 112.52 115.60 110.61 114.74 281,915 +2.11(+1.87%)
Jul 29, 2022 112.73 113.43 111.02 112.63 206,374 +0.32(+0.29%)
Jul 28, 2022 110.68 112.64 108.20 112.31 210,153 +1.03(+0.92%)
Jul 27, 2022 110.68 112.13 109.15 111.28 166,897 +2.50(+2.30%)
Jul 26, 2022 110.32 110.83 106.45 108.78 332,997 -5.13(-4.50%)
Jul 25, 2022 113.53 115.13 112.25 113.91 151,825 +0.28(+0.25%)
Jul 22, 2022 117.22 118.97 112.25 113.62 126,449 -2.37(-2.05%)
Jul 21, 2022 115.69 116.15 112.99 116.00 220,249 -1.84(-1.56%)
Jul 20, 2022 117.98 119.51 116.62 117.83 200,738 +0.53(+0.45%)
Jul 19, 2022 114.84 117.79 114.05 117.31 182,239 +4.87(+4.34%)
Jul 18, 2022 115.19 116.87 111.99 112.43 182,544 -0.55(-0.48%)
Jul 15, 2022 112.72 113.75 111.88 112.98 154,762 +2.02(+1.82%)
Jul 14, 2022 109.74 113.04 109.21 110.96 154,650 -0.14(-0.12%)
Jul 13, 2022 110.09 111.56 108.34 111.09 157,486 -2.05(-1.81%)
Jul 12, 2022 108.61 115.03 108.61 113.14 159,563 +4.60(+4.24%)
Jul 11, 2022 109.62 110.30 108.17 108.54 108,714 -1.79(-1.62%)
Jul 08, 2022 111.91 112.37 109.02 110.33 137,957 -0.92(-0.83%)
Jul 07, 2022 111.00 112.59 110.11 111.25 145,576 +0.61(+0.55%)
Jul 06, 2022 113.92 115.76 110.47 110.64 153,797 -4.05(-3.53%)
Jul 05, 2022 109.24 115.09 108.45 114.70 200,576 +1.97(+1.75%)
Jul 01, 2022 110.26 113.18 109.47 112.72 158,416 +2.27(+2.05%)
Jun 30, 2022 108.53 111.48 107.27 110.46 189,370 -0.67(-0.61%)
Jun 29, 2022 112.43 112.74 109.18 111.13 215,244 -2.81(-2.47%)
Jun 28, 2022 116.22 120.40 113.53 113.94 184,576 -1.40(-1.21%)
Jun 27, 2022 120.29 120.29 114.62 115.34 201,016 -5.27(-4.37%)
Jun 24, 2022 115.08 120.82 115.08 120.62 520,747 +6.05(+5.28%)
Jun 23, 2022 111.15 114.68 108.77 114.57 304,849 +3.12(+2.80%)
Jun 22, 2022 108.21 112.50 108.21 111.45 239,598 +1.42(+1.29%)
Jun 21, 2022 115.58 115.98 109.83 110.04 275,226 -4.24(-3.71%)
Jun 17, 2022 113.72 116.18 107.87 114.28 458,540 +2.88(+2.59%)
Jun 16, 2022 115.53 116.16 110.37 111.40 289,314 -8.32(-6.95%)
Jun 15, 2022 120.18 122.55 118.22 119.72 169,162 +0.73(+0.62%)
Jun 14, 2022 121.59 122.50 116.69 118.98 300,870 -2.31(-1.91%)
Jun 13, 2022 126.89 127.34 118.47 121.30 383,417 -9.57(-7.31%)
Jun 10, 2022 133.26 135.27 128.89 130.87 355,506 -5.01(-3.69%)
Jun 09, 2022 141.44 141.82 135.47 135.88 270,425 -6.29(-4.42%)
Jun 08, 2022 144.37 145.58 142.07 142.17 98,050 -3.97(-2.72%)
Jun 07, 2022 142.04 146.67 142.04 146.15 101,530 +2.51(+1.75%)
Jun 06, 2022 144.66 146.09 143.14 143.64 182,670 +0.73(+0.51%)
Jun 03, 2022 143.71 143.84 140.77 142.91 200,607 -1.65(-1.14%)
Jun 02, 2022 141.97 144.71 141.55 144.56 133,914 +2.30(+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.