Skip to main content

Allegiant Travel Com (NQ: ALGT )

76.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 137.10 140.55 136.90 140.27 161,049 +2.79(+2.03%)
May 28, 2015 137.40 137.57 135.44 137.48 107,765 -0.27(-0.19%)
May 27, 2015 136.78 138.28 134.54 137.75 104,571 +1.79(+1.32%)
May 26, 2015 140.46 140.46 134.57 135.96 152,279 -4.36(-3.11%)
May 22, 2015 141.93 140.32 140.32 140.32 66,909 -1.40(-0.99%)
May 21, 2015 139.88 143.28 139.19 141.72 202,669 +1.59(+1.13%)
May 20, 2015 147.31 147.31 139.43 140.13 246,498 -6.46(-4.41%)
May 19, 2015 148.64 148.94 145.40 146.59 191,497 -1.70(-1.15%)
May 18, 2015 148.06 149.01 147.21 148.29 120,315 +0.34(+0.23%)
May 15, 2015 148.60 149.18 146.77 147.96 141,368 -0.28(-0.19%)
May 14, 2015 147.04 148.74 145.58 148.23 116,113 +1.78(+1.21%)
May 13, 2015 148.40 149.55 146.13 146.45 133,655 -1.20(-0.81%)
May 12, 2015 148.09 148.76 146.66 147.65 144,906 -1.15(-0.77%)
May 11, 2015 146.31 149.46 146.31 148.80 140,709 +2.54(+1.74%)
May 08, 2015 145.15 147.95 144.19 146.26 215,786 +2.10(+1.46%)
May 07, 2015 140.23 144.96 138.94 144.16 173,560 +3.38(+2.40%)
May 06, 2015 142.04 142.04 136.78 140.78 193,503 +1.63(+1.17%)
May 05, 2015 141.54 143.61 137.87 139.15 189,768 -3.09(-2.17%)
May 04, 2015 141.42 143.77 140.01 142.24 292,326 +1.90(+1.36%)
May 01, 2015 136.91 141.53 136.75 140.33 230,990 +3.58(+2.61%)
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%)
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.