Skip to main content

Allegiant Travel Com (NQ: ALGT )

75.21 -1.04 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.89 33.02 31.56 33.02 393,480 +1.10(+3.44%)
May 28, 2009 32.74 32.74 31.38 31.92 464,694 -0.83(-2.55%)
May 27, 2009 33.81 34.12 32.54 32.76 668,716 -1.07(-3.17%)
May 26, 2009 31.59 33.85 31.51 33.83 541,065 +1.39(+4.29%)
May 22, 2009 33.14 33.35 32.10 32.44 598,772 +0.64(+2.01%)
May 21, 2009 32.74 33.17 30.83 31.80 936,162 -1.53(-4.59%)
May 20, 2009 33.80 34.19 32.75 33.33 856,891 -0.01(-0.02%)
May 19, 2009 35.25 35.94 32.90 33.34 858,656 -2.46(-6.88%)
May 18, 2009 35.09 36.01 34.57 35.80 740,685 +1.18(+3.40%)
May 15, 2009 35.35 35.81 34.53 34.62 638,925 -1.06(-2.96%)
May 14, 2009 34.99 36.18 34.21 35.68 716,798 +1.35(+3.93%)
May 13, 2009 35.56 36.38 33.60 34.33 928,296 -0.70(-2.01%)
May 12, 2009 36.49 36.51 34.14 35.03 491,367 -0.33(-0.93%)
May 11, 2009 35.18 36.37 34.15 35.36 659,966 -0.58(-1.62%)
May 08, 2009 36.00 36.52 34.84 35.94 959,247 +0.02(+0.07%)
May 07, 2009 39.39 39.96 35.24 35.92 2,262,069 -3.22(-8.22%)
May 06, 2009 41.34 41.53 38.96 39.13 3,601,002 -3.12(-7.38%)
May 05, 2009 43.41 43.41 41.74 42.25 1,299,814 -3.14(-6.92%)
May 04, 2009 41.74 45.99 41.15 45.39 994,653 +3.60(+8.62%)
May 01, 2009 42.36 43.78 41.24 41.79 509,447 -0.80(-1.88%)
Apr 30, 2009 42.37 43.32 42.08 42.60 627,551 -0.51(-1.18%)
Apr 29, 2009 40.85 43.45 40.85 43.10 433,021 +2.17(+5.30%)
Apr 28, 2009 40.63 42.43 39.41 40.93 559,261 +0.10(+0.24%)
Apr 27, 2009 39.31 41.16 37.68 40.84 945,415 +0.68(+1.69%)
Apr 24, 2009 43.56 43.78 38.72 40.16 1,637,318 -3.20(-7.38%)
Apr 23, 2009 46.27 46.27 42.85 43.36 1,029,419 -1.85(-4.09%)
Apr 22, 2009 45.84 46.23 44.37 45.21 858,656 -1.10(-2.37%)
Apr 21, 2009 44.72 47.08 43.55 46.30 1,027,054 +1.53(+3.42%)
Apr 20, 2009 43.88 45.02 41.79 44.77 923,464 +1.62(+3.76%)
Apr 17, 2009 45.02 45.61 42.71 43.15 642,178 -1.83(-4.06%)
Apr 16, 2009 44.03 45.47 41.55 44.98 663,407 +2.04(+4.75%)
Apr 15, 2009 44.20 45.02 42.15 42.94 1,006,891 -0.57(-1.32%)
Apr 14, 2009 43.32 43.79 42.57 43.51 931,733 -0.91(-2.05%)
Apr 13, 2009 40.43 45.27 39.37 44.42 1,700,569 +4.32(+10.78%)
Apr 09, 2009 39.69 41.76 39.13 40.10 1,673,541 +1.29(+3.31%)
Apr 08, 2009 39.78 40.22 37.96 38.81 655,847 -0.87(-2.19%)
Apr 07, 2009 38.19 40.21 38.07 39.68 545,071 +1.09(+2.82%)
Apr 06, 2009 37.97 39.07 37.55 38.59 330,366 +1.42(+3.81%)
Apr 03, 2009 40.19 40.21 36.78 37.18 881,019 -3.01(-7.50%)
Apr 02, 2009 36.99 40.45 35.91 40.19 946,744 +3.85(+10.59%)
Apr 01, 2009 34.47 37.06 33.17 36.34 1,039,606 -0.87(-2.33%)
Mar 31, 2009 36.52 37.82 36.30 37.21 923,505 +1.20(+3.32%)
Mar 30, 2009 34.62 36.33 34.26 36.01 399,328 +0.29(+0.80%)
Mar 26, 2009 34.87 36.15 34.78 35.73 466,903 +0.97(+2.80%)
Mar 25, 2009 34.18 35.19 33.16 34.75 410,959 +1.02(+3.01%)
Mar 24, 2009 33.17 34.24 32.72 33.74 359,962 +0.25(+0.76%)
Mar 23, 2009 32.76 33.64 31.41 33.49 462,391 +2.29(+7.35%)
Mar 20, 2009 31.12 31.68 30.47 31.19 476,127 +0.07(+0.24%)
Mar 19, 2009 33.71 33.71 30.95 31.12 513,050 -2.23(-6.70%)
Mar 18, 2009 32.09 34.68 31.86 33.35 444,314 +0.95(+2.93%)
Mar 17, 2009 30.99 32.42 29.52 32.41 499,134 +1.49(+4.82%)
Mar 16, 2009 33.03 33.99 30.70 30.92 523,535 -1.64(-5.03%)
Mar 13, 2009 33.63 34.10 32.40 32.55 657,277 -1.07(-3.19%)
Mar 12, 2009 31.62 33.94 31.22 33.62 434,504 +1.77(+5.55%)
Mar 11, 2009 32.95 33.24 31.38 31.86 791,835 -0.18(-0.56%)
Mar 10, 2009 29.43 32.50 29.30 32.04 1,014,859 +3.40(+11.86%)
Mar 09, 2009 27.62 29.92 27.44 28.64 966,069 +1.27(+4.64%)
Mar 06, 2009 27.67 27.83 26.25 27.37 572,241 -0.32(-1.15%)
Mar 05, 2009 28.34 29.27 27.29 27.69 557,728 -1.21(-4.19%)
Mar 04, 2009 28.28 29.44 27.56 28.90 321,481 +1.53(+5.59%)
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.