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 (%)
Jun 30, 2023 123.54 124.48 121.25 123.34 153,753 +1.31(+1.07%)
Jun 29, 2023 124.10 126.00 121.64 122.03 136,974 -2.14(-1.72%)
Jun 28, 2023 121.47 124.67 121.40 124.17 157,929 +2.15(+1.76%)
Jun 27, 2023 117.35 123.67 117.31 122.02 230,552 +5.21(+4.46%)
Jun 26, 2023 117.12 117.70 115.30 116.82 230,932 +0.47(+0.40%)
Jun 23, 2023 117.04 117.70 115.47 116.35 499,968 -2.71(-2.27%)
Jun 22, 2023 120.06 120.25 117.25 119.05 165,298 -1.81(-1.50%)
Jun 21, 2023 120.86 122.81 119.42 120.86 289,622 -0.60(-0.50%)
Jun 20, 2023 116.89 121.97 116.52 121.47 288,600 +5.34(+4.60%)
Jun 16, 2023 115.26 116.53 113.78 116.12 321,010 +1.76(+1.54%)
Jun 15, 2023 114.01 116.23 112.80 114.36 228,228 +2.25(+2.00%)
Jun 14, 2023 111.44 113.62 110.72 112.12 192,334 +0.98(+0.88%)
Jun 13, 2023 110.26 112.61 110.22 111.14 219,107 +1.20(+1.09%)
Jun 12, 2023 107.44 111.86 107.44 109.94 219,932 +3.34(+3.13%)
Jun 09, 2023 106.56 108.98 106.45 106.60 450,557 +0.01(+0.01%)
Jun 08, 2023 105.00 107.94 102.37 106.59 154,317 +0.73(+0.69%)
Jun 07, 2023 106.55 108.57 104.41 105.86 286,953 +0.15(+0.14%)
Jun 06, 2023 100.55 105.95 99.17 105.71 197,602 +5.15(+5.12%)
Jun 05, 2023 101.04 101.92 99.78 100.56 182,648 -1.69(-1.65%)
Jun 02, 2023 97.32 102.64 97.25 102.25 203,111 +7.27(+7.65%)
Jun 01, 2023 95.63 96.83 93.92 94.99 166,299 -0.23(-0.25%)
May 31, 2023 96.86 97.61 93.43 95.22 184,143 -0.26(-0.28%)
May 30, 2023 98.12 99.25 95.37 95.49 199,558 -2.05(-2.10%)
May 26, 2023 96.50 98.68 96.50 97.54 192,782 +0.89(+0.92%)
May 25, 2023 96.00 98.21 95.60 96.65 82,757 +0.64(+0.67%)
May 24, 2023 96.98 97.96 95.22 96.00 148,119 -2.22(-2.26%)
May 23, 2023 97.11 100.56 97.07 98.22 123,693 +1.09(+1.13%)
May 22, 2023 98.02 98.04 96.39 97.13 156,158 -0.41(-0.42%)
May 19, 2023 101.83 101.83 96.89 97.54 254,690 -3.46(-3.42%)
May 18, 2023 101.31 101.45 99.54 100.99 106,938 -0.44(-0.43%)
May 17, 2023 97.29 102.68 97.29 101.43 200,482 +5.30(+5.52%)
May 16, 2023 96.19 97.72 95.32 96.13 148,281 -1.25(-1.28%)
May 15, 2023 97.57 98.30 96.18 97.38 127,694 +1.01(+1.04%)
May 12, 2023 98.19 98.71 94.83 96.37 174,623 -1.67(-1.70%)
May 11, 2023 100.18 100.37 97.57 98.04 268,321 -3.16(-3.13%)
May 10, 2023 104.50 104.50 99.35 101.21 156,931 -1.07(-1.05%)
May 09, 2023 101.29 103.48 100.38 102.28 134,886 +0.15(+0.14%)
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 95.14 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%)
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.