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

Allegiant Travel Com (NQ: ALGT )

53.44 -0.34 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2023 87.81 88.66 86.92 87.27 187,048 +0.28(+0.32%)
Aug 30, 2023 86.90 87.92 86.55 87.00 159,024 -0.32(-0.37%)
Aug 29, 2023 87.03 88.65 86.43 87.32 187,886 +0.54(+0.62%)
Aug 28, 2023 87.43 88.68 85.85 86.79 180,114 +0.18(+0.21%)
Aug 25, 2023 88.30 88.41 85.99 86.61 233,263 -1.51(-1.72%)
Aug 24, 2023 91.57 92.41 87.94 88.12 174,698 -4.28(-4.64%)
Aug 23, 2023 91.46 93.87 90.66 92.40 219,052 +1.01(+1.11%)
Aug 22, 2023 92.37 93.49 90.63 91.39 167,840 -0.32(-0.35%)
Aug 21, 2023 92.34 93.71 90.80 91.72 169,533 -0.73(-0.79%)
Aug 18, 2023 91.79 93.34 91.27 92.44 243,484 -0.71(-0.76%)
Aug 17, 2023 95.77 95.98 92.96 93.15 204,023 -2.68(-2.80%)
Aug 16, 2023 96.77 97.89 95.77 95.83 213,401 -1.03(-1.06%)
Aug 15, 2023 100.20 100.57 96.55 96.86 298,212 -4.04(-4.00%)
Aug 14, 2023 101.27 101.58 99.43 100.90 188,286 -0.96(-0.94%)
Aug 11, 2023 104.69 105.69 101.63 101.86 240,848 -3.60(-3.42%)
Aug 10, 2023 106.88 107.19 104.88 105.47 149,159 -0.34(-0.32%)
Aug 09, 2023 107.11 107.44 105.34 105.81 191,665 -1.76(-1.63%)
Aug 08, 2023 106.66 108.12 105.56 107.57 194,802 -0.31(-0.29%)
Aug 07, 2023 110.68 111.44 104.55 107.88 412,933 -3.16(-2.84%)
Aug 04, 2023 113.19 114.61 110.58 111.03 229,440 -1.39(-1.23%)
Aug 03, 2023 119.21 119.68 111.47 112.42 384,873 -10.35(-8.43%)
Aug 02, 2023 117.99 125.28 112.54 122.78 604,822 +4.07(+3.43%)
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.