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

Allegiant Travel Com (NQ: ALGT )

60.12 +2.62 (+4.55%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Feb 26, 2021 241.53 247.79 235.37 243.75 99,116 +3.36(+1.40%)
Feb 25, 2021 251.24 251.30 236.32 240.39 111,660 -7.98(-3.21%)
Feb 24, 2021 238.22 251.29 235.58 248.37 209,289 +11.96(+5.06%)
Feb 23, 2021 240.77 244.29 230.48 236.41 194,721 -2.75(-1.15%)
Feb 22, 2021 234.77 248.40 231.47 239.16 210,231 +4.52(+1.93%)
Feb 19, 2021 222.00 235.81 221.05 234.64 196,060 +12.84(+5.79%)
Feb 18, 2021 215.54 222.21 213.27 221.80 149,424 +5.61(+2.59%)
Feb 17, 2021 205.66 216.49 205.66 216.19 99,654 +7.95(+3.82%)
Feb 16, 2021 208.84 210.16 202.51 208.24 109,003 +0.67(+0.32%)
Feb 12, 2021 208.12 209.89 205.31 207.57 87,528 -0.65(-0.31%)
Feb 11, 2021 206.25 208.40 203.50 208.22 114,527 -0.83(-0.40%)
Feb 10, 2021 203.84 209.84 201.96 209.05 110,493 +4.63(+2.26%)
Feb 09, 2021 203.73 209.71 202.98 204.42 136,052 -0.78(-0.38%)
Feb 08, 2021 207.51 207.51 202.72 205.21 204,666 -1.14(-0.55%)
Feb 05, 2021 208.88 213.78 202.78 206.35 285,555 -5.69(-2.68%)
Feb 04, 2021 193.11 213.85 193.11 212.04 326,632 +25.15(+13.46%)
Feb 03, 2021 182.32 187.13 181.21 186.89 134,873 +5.47(+3.02%)
Feb 02, 2021 181.43 183.38 176.87 181.42 61,317 +3.65(+2.05%)
Feb 01, 2021 177.08 179.34 172.71 177.77 82,655 +2.35(+1.34%)
Jan 29, 2021 180.49 180.49 172.68 175.42 85,149 -6.12(-3.37%)
Jan 28, 2021 177.55 183.71 177.55 181.53 124,721 +8.53(+4.93%)
Jan 27, 2021 177.88 180.27 170.61 173.01 143,794 -8.68(-4.78%)
Jan 26, 2021 184.49 186.29 181.34 181.69 69,967 -0.64(-0.35%)
Jan 25, 2021 183.53 183.53 177.85 182.33 88,892 -2.69(-1.45%)
Jan 22, 2021 180.41 185.83 178.81 185.01 88,149 +1.13(+0.62%)
Jan 21, 2021 184.54 185.28 179.87 183.88 116,158 -1.03(-0.55%)
Jan 20, 2021 180.26 185.40 180.26 184.91 93,200 +5.95(+3.33%)
Jan 19, 2021 181.45 184.16 175.47 178.96 166,767 -0.72(-0.40%)
Jan 15, 2021 186.27 186.31 179.24 179.68 148,778 -9.87(-5.21%)
Jan 14, 2021 183.54 190.53 183.15 189.55 172,593 +8.15(+4.49%)
Jan 13, 2021 180.21 181.52 176.13 181.40 126,212 +0.27(+0.15%)
Jan 12, 2021 180.97 183.23 178.97 181.13 92,194 +1.65(+0.92%)
Jan 11, 2021 180.10 183.13 178.16 179.48 127,416 -1.19(-0.66%)
Jan 08, 2021 182.78 183.61 177.23 180.66 127,982 -3.49(-1.90%)
Jan 07, 2021 182.62 185.99 180.83 184.16 106,221 +1.94(+1.07%)
Jan 06, 2021 175.61 183.84 169.14 182.21 162,998 +8.47(+4.87%)
Jan 05, 2021 167.12 175.56 167.12 173.75 112,276 +4.85(+2.87%)
Jan 04, 2021 182.45 184.30 168.02 168.89 142,059 -14.01(-7.66%)
Dec 31, 2020 182.91 182.91 182.91 198,908 +3.14(+1.75%)
Dec 30, 2020 176.18 180.71 175.70 179.77 198,908 +4.63(+2.64%)
Dec 29, 2020 175.86 176.51 171.48 175.14 202,603 +0.28(+0.16%)
Dec 28, 2020 175.91 178.53 174.23 174.86 198,839 +1.62(+0.94%)
Dec 24, 2020 175.00 175.54 172.12 173.23 71,802 -0.15(-0.09%)
Dec 23, 2020 169.64 176.79 169.64 173.39 152,554 +4.09(+2.41%)
Dec 22, 2020 169.20 171.48 167.87 169.30 194,485 +0.91(+0.54%)
Dec 21, 2020 165.75 169.01 164.58 168.39 303,598 -0.87(-0.51%)
Dec 18, 2020 173.50 173.50 167.58 169.26 496,203 -0.85(-0.50%)
Dec 17, 2020 169.29 170.11 167.00 170.11 147,494 +1.58(+0.94%)
Dec 16, 2020 167.91 170.50 166.37 168.53 213,517 +0.19(+0.11%)
Dec 15, 2020 169.12 169.32 165.97 168.34 178,835 +1.68(+1.01%)
Dec 14, 2020 172.28 172.38 166.49 166.66 190,933 -2.20(-1.31%)
Dec 11, 2020 166.54 169.66 164.75 168.86 313,489 -2.99(-1.74%)
Dec 10, 2020 169.69 175.00 168.81 171.85 189,025 -0.15(-0.08%)
Dec 09, 2020 176.12 178.09 170.78 172.00 215,484 -2.29(-1.31%)
Dec 08, 2020 171.79 175.56 171.08 174.29 123,953 +1.23(+0.71%)
Dec 07, 2020 173.67 175.66 172.12 173.06 131,739 -1.53(-0.87%)
Dec 04, 2020 177.68 180.09 171.32 174.59 151,054 -0.04(-0.02%)
Dec 03, 2020 170.12 175.90 169.78 174.62 157,514 +6.32(+3.76%)
Dec 02, 2020 164.45 170.29 163.65 168.30 106,358 +1.49(+0.89%)
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.