Skip to main content

Allegiant Travel Com (NQ: ALGT )

57.50 +4.06 (+7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 120.51 123.00 120.51 122.78 196,235 +2.55(+2.12%)
Mar 28, 2019 120.06 121.94 118.81 120.23 94,216 +0.38(+0.32%)
Mar 27, 2019 117.50 121.85 116.88 119.85 185,562 +2.25(+1.91%)
Mar 26, 2019 117.51 119.27 116.20 117.61 169,910 +1.94(+1.67%)
Mar 25, 2019 115.70 117.06 114.67 115.67 97,176 -0.17(-0.15%)
Mar 22, 2019 119.81 119.89 115.23 115.84 167,237 -4.67(-3.87%)
Mar 21, 2019 118.88 121.47 118.00 120.51 117,880 +1.35(+1.13%)
Mar 20, 2019 119.60 120.73 117.27 119.16 151,668 -0.57(-0.48%)
Mar 19, 2019 119.92 122.23 119.06 119.73 106,932 +0.13(+0.11%)
Mar 18, 2019 119.54 120.41 117.90 119.60 226,253 +0.21(+0.17%)
Mar 15, 2019 120.91 122.32 119.00 119.39 246,111 -1.39(-1.15%)
Mar 14, 2019 121.77 122.92 119.97 120.78 223,878 -0.31(-0.26%)
Mar 13, 2019 120.46 121.59 118.44 121.09 325,250 +0.92(+0.77%)
Mar 12, 2019 121.88 122.16 119.02 120.17 242,932 -1.43(-1.18%)
Mar 11, 2019 120.00 122.08 119.61 121.61 249,722 +1.34(+1.11%)
Mar 08, 2019 119.79 121.24 119.30 120.27 178,520 -0.18(-0.15%)
Mar 07, 2019 122.44 122.97 119.54 120.45 261,971 -2.47(-2.01%)
Mar 06, 2019 121.44 124.09 121.44 122.92 208,853 -0.29(-0.24%)
Mar 05, 2019 124.31 126.13 123.20 123.22 179,802 -0.28(-0.22%)
Mar 04, 2019 125.15 125.15 121.70 123.49 194,659 -1.00(-0.80%)
Mar 01, 2019 125.88 125.88 123.28 124.49 202,246 -0.79(-0.63%)
Feb 28, 2019 125.27 126.58 123.74 125.28 108,246 +0.10(+0.08%)
Feb 27, 2019 131.47 131.93 124.69 125.17 235,728 -8.08(-6.07%)
Feb 26, 2019 133.01 134.65 132.56 133.26 103,443 +0.33(+0.25%)
Feb 25, 2019 133.45 134.48 132.60 132.93 77,844 +0.12(+0.09%)
Feb 22, 2019 129.69 132.92 125.78 132.80 108,973 +3.55(+2.74%)
Feb 21, 2019 129.18 131.35 128.49 129.26 115,923 +0.56(+0.43%)
Feb 20, 2019 132.79 133.30 128.49 128.70 192,828 -4.68(-3.51%)
Feb 19, 2019 131.10 134.87 130.85 133.38 325,706 +2.06(+1.57%)
Feb 15, 2019 132.13 133.71 131.12 131.32 108,125 -0.50(-0.38%)
Feb 14, 2019 129.73 131.95 129.73 131.82 163,269 +1.50(+1.15%)
Feb 13, 2019 128.53 131.38 128.42 130.32 119,168 +2.09(+1.63%)
Feb 12, 2019 130.01 130.29 127.56 128.23 132,863 -1.21(-0.93%)
Feb 11, 2019 128.48 130.82 127.82 129.44 109,168 +1.37(+1.07%)
Feb 08, 2019 127.82 128.37 126.23 128.07 97,949 -0.34(-0.26%)
Feb 07, 2019 126.52 130.66 126.52 128.41 140,628 +0.97(+0.76%)
Feb 06, 2019 127.35 129.77 125.32 127.44 164,716 -0.65(-0.51%)
Feb 05, 2019 131.40 131.47 127.57 128.09 207,104 -3.06(-2.34%)
Feb 04, 2019 128.91 131.27 126.31 131.15 340,866 +3.00(+2.34%)
Feb 01, 2019 125.06 129.43 122.93 128.15 414,800 +5.52(+4.50%)
Jan 31, 2019 125.76 129.24 120.94 122.64 682,117 +4.02(+3.39%)
Jan 30, 2019 118.11 120.18 113.98 118.62 300,232 +0.70(+0.59%)
Jan 29, 2019 117.04 118.78 115.38 117.92 230,088 +0.90(+0.77%)
Jan 28, 2019 114.19 118.10 113.45 117.02 230,315 +2.14(+1.86%)
Jan 25, 2019 115.65 117.03 114.15 114.88 196,852 +0.31(+0.27%)
Jan 24, 2019 113.47 116.49 113.14 114.57 134,992 +2.27(+2.02%)
Jan 23, 2019 113.51 114.59 111.86 112.30 120,163 -0.44(-0.39%)
Jan 22, 2019 115.14 115.70 112.18 112.74 167,647 -3.00(-2.59%)
Jan 18, 2019 115.14 116.14 114.16 115.74 160,492 +0.64(+0.56%)
Jan 17, 2019 112.83 116.96 112.83 115.10 122,915 +2.27(+2.02%)
Jan 16, 2019 113.58 117.00 111.77 112.82 146,288 +0.15(+0.13%)
Jan 15, 2019 114.00 116.03 111.55 112.67 110,508 -0.99(-0.87%)
Jan 14, 2019 113.95 114.74 111.99 113.66 153,280 -0.79(-0.69%)
Jan 11, 2019 113.47 115.23 112.32 114.46 139,185 +1.01(+0.89%)
Jan 10, 2019 108.35 114.00 105.66 113.45 233,665 +3.35(+3.04%)
Jan 09, 2019 104.71 110.20 104.71 110.10 163,717 +5.17(+4.93%)
Jan 08, 2019 103.88 106.14 103.06 104.93 215,094 +1.77(+1.72%)
Jan 07, 2019 102.09 103.89 100.35 103.16 179,985 +1.19(+1.17%)
Jan 04, 2019 96.71 102.43 96.20 101.97 233,000 +6.28(+6.57%)
Jan 03, 2019 97.24 97.24 92.62 95.68 194,538 -2.32(-2.37%)
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.