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

Allegiant Travel Com (NQ: ALGT )

60.16 +2.66 (+4.63%)
Streaming Delayed Price Updated: 10:50 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 (%)
Jul 31, 2015 186.31 189.93 185.11 187.51 229,059 +0.56(+0.30%)
Jul 30, 2015 185.11 194.63 181.12 186.95 582,042 +5.71(+3.15%)
Jul 29, 2015 182.95 184.93 180.66 181.24 239,125 -1.63(-0.89%)
Jul 28, 2015 179.22 183.30 178.06 182.87 207,700 +3.56(+1.99%)
Jul 27, 2015 179.01 180.66 177.01 179.31 151,003 -0.56(-0.31%)
Jul 24, 2015 180.88 183.74 178.31 179.87 136,054 -0.87(-0.48%)
Jul 23, 2015 181.67 184.13 179.17 180.74 226,013 +0.04(+0.02%)
Jul 22, 2015 180.23 183.04 179.71 180.70 282,703 +1.12(+0.62%)
Jul 21, 2015 178.50 180.37 175.98 179.58 208,526 +0.61(+0.34%)
Jul 20, 2015 180.20 180.47 176.44 178.97 295,830 +0.05(+0.03%)
Jul 17, 2015 176.88 179.84 176.13 178.93 200,953 +1.77(+1.00%)
Jul 16, 2015 175.41 178.63 173.08 177.16 189,603 +2.76(+1.58%)
Jul 15, 2015 169.44 176.81 168.41 174.40 199,897 +3.85(+2.26%)
Jul 14, 2015 171.89 174.53 169.47 170.55 314,696 -1.87(-1.08%)
Jul 13, 2015 173.79 175.84 171.89 172.41 210,562 +1.10(+0.64%)
Jul 10, 2015 167.62 171.66 167.62 171.31 310,962 +4.88(+2.93%)
Jul 09, 2015 168.17 170.93 165.72 166.43 290,452 -1.44(-0.86%)
Jul 08, 2015 161.27 168.14 158.83 167.87 237,167 +6.63(+4.11%)
Jul 07, 2015 160.43 162.29 158.24 161.24 194,224 +0.94(+0.59%)
Jul 06, 2015 155.16 160.84 155.16 160.29 272,153 +4.14(+2.65%)
Jul 02, 2015 155.82 156.15 156.15 156.15 168,469 -0.02(-0.01%)
Jul 01, 2015 159.04 159.26 154.26 156.17 247,896 -0.63(-0.40%)
Jun 30, 2015 156.02 159.76 155.63 156.79 171,799 +1.67(+1.07%)
Jun 29, 2015 157.03 159.92 154.95 155.13 177,976 -3.14(-1.98%)
Jun 26, 2015 159.22 159.82 157.84 158.27 250,275 -0.96(-0.60%)
Jun 25, 2015 158.06 161.76 157.74 159.23 265,964 +1.90(+1.20%)
Jun 24, 2015 157.85 158.72 155.42 157.33 133,691 -0.51(-0.32%)
Jun 23, 2015 158.18 160.13 155.47 157.84 133,375 -0.34(-0.21%)
Jun 22, 2015 159.58 159.71 156.04 158.18 230,030 +0.02(+0.01%)
Jun 19, 2015 156.73 160.35 156.17 158.16 237,823 +1.24(+0.79%)
Jun 18, 2015 150.18 157.17 149.15 156.92 265,087 +8.78(+5.93%)
Jun 17, 2015 147.28 148.61 146.60 148.14 128,651 +0.49(+0.33%)
Jun 16, 2015 144.53 148.27 143.43 147.65 174,045 +3.52(+2.44%)
Jun 15, 2015 144.31 146.54 141.12 144.13 159,995 -1.53(-1.05%)
Jun 12, 2015 142.52 146.12 141.78 145.66 139,557 +2.58(+1.81%)
Jun 11, 2015 144.16 144.63 141.86 143.08 94,728 -0.46(-0.32%)
Jun 10, 2015 139.81 144.89 139.81 143.54 180,537 +3.29(+2.34%)
Jun 09, 2015 139.89 143.32 135.53 140.25 209,950 -1.04(-0.74%)
Jun 08, 2015 145.66 145.66 140.16 141.29 223,011 -4.93(-3.37%)
Jun 05, 2015 146.28 146.82 144.57 146.22 161,494 +0.12(+0.08%)
Jun 04, 2015 145.44 147.06 145.33 146.09 231,092 +1.49(+1.03%)
Jun 03, 2015 140.81 144.82 140.15 144.60 136,270 +4.50(+3.21%)
Jun 02, 2015 140.48 141.90 139.29 140.10 175,629 -1.84(-1.30%)
Jun 01, 2015 138.92 142.75 137.02 141.94 189,672 +3.14(+2.26%)
May 29, 2015 135.67 139.09 135.47 138.80 162,747 +2.76(+2.03%)
May 28, 2015 135.97 136.13 134.03 136.04 108,901 -0.27(-0.19%)
May 27, 2015 135.36 136.84 133.14 136.31 105,674 +1.77(+1.32%)
May 26, 2015 138.99 138.99 133.16 134.54 153,884 -4.32(-3.11%)
May 22, 2015 140.44 138.86 138.86 138.86 67,614 -1.38(-0.99%)
May 21, 2015 138.42 141.79 137.74 140.24 204,806 +1.57(+1.13%)
May 20, 2015 145.78 145.78 137.98 138.67 249,097 -6.39(-4.41%)
May 19, 2015 147.09 147.39 143.88 145.06 193,516 -1.68(-1.15%)
May 18, 2015 146.52 147.46 145.67 146.75 121,584 +0.34(+0.23%)
May 15, 2015 147.05 147.63 145.24 146.41 142,859 -0.27(-0.19%)
May 14, 2015 145.50 147.19 144.06 146.68 117,338 +1.76(+1.21%)
May 13, 2015 146.85 147.99 144.61 144.92 135,064 -1.19(-0.81%)
May 12, 2015 146.54 147.20 145.13 146.11 146,434 -1.14(-0.77%)
May 11, 2015 144.78 147.90 144.78 147.25 142,193 +2.52(+1.74%)
May 08, 2015 143.63 146.40 142.69 144.73 218,061 +2.08(+1.46%)
May 07, 2015 138.76 143.44 137.49 142.65 175,390 +3.34(+2.40%)
May 06, 2015 140.56 140.56 135.35 139.31 195,543 +1.61(+1.17%)
May 05, 2015 140.06 142.11 136.43 137.70 191,769 -3.05(-2.17%)
May 04, 2015 139.94 142.27 138.55 140.75 295,408 +1.88(+1.36%)
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.