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

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
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 27, 2015 161.48 163.89 160.04 161.39 157,636 -0.82(-0.50%)
Feb 26, 2015 159.93 162.47 158.71 162.21 104,679 +2.71(+1.70%)
Feb 25, 2015 166.66 166.66 158.97 159.50 118,567 -6.26(-3.78%)
Feb 24, 2015 162.91 165.95 162.32 165.76 105,333 +2.03(+1.24%)
Feb 23, 2015 163.15 165.24 160.50 163.73 158,639 +1.31(+0.81%)
Feb 20, 2015 159.33 162.59 158.29 162.42 107,145 +3.73(+2.35%)
Feb 19, 2015 157.44 159.74 157.03 158.69 173,517 +3.37(+2.17%)
Feb 18, 2015 153.64 155.38 152.17 155.33 167,567 +1.69(+1.10%)
Feb 17, 2015 156.37 158.21 152.73 153.64 129,541 -3.18(-2.03%)
Feb 13, 2015 159.78 156.82 156.82 156.82 149,042 -3.58(-2.23%)
Feb 12, 2015 161.33 161.80 157.65 160.40 127,704 +0.85(+0.53%)
Feb 11, 2015 157.38 160.36 156.45 159.55 147,597 +2.17(+1.38%)
Feb 10, 2015 155.32 158.21 154.90 157.38 133,946 +3.29(+2.13%)
Feb 09, 2015 154.56 155.26 152.17 154.09 97,351 -1.43(-0.92%)
Feb 06, 2015 155.50 158.21 154.29 155.52 164,378 -0.70(-0.45%)
Feb 05, 2015 158.15 158.17 153.91 156.22 168,994 -1.11(-0.70%)
Feb 04, 2015 152.94 158.38 152.79 157.33 191,429 +4.54(+2.97%)
Feb 03, 2015 157.74 158.83 152.44 152.79 305,030 -5.19(-3.28%)
Feb 02, 2015 158.43 158.67 152.98 157.97 252,837 -1.35(-0.85%)
Jan 30, 2015 157.22 161.70 153.86 159.33 342,506 +0.51(+0.32%)
Jan 29, 2015 156.01 159.06 152.57 158.82 266,588 +3.59(+2.31%)
Jan 28, 2015 161.22 162.87 154.44 155.23 289,243 -5.11(-3.19%)
Jan 27, 2015 154.86 160.78 153.38 160.34 249,229 +4.47(+2.87%)
Jan 26, 2015 153.17 156.00 151.86 155.86 161,367 +2.69(+1.76%)
Jan 23, 2015 152.76 153.45 151.19 153.17 162,750 +0.38(+0.25%)
Jan 22, 2015 152.04 154.32 151.41 152.79 229,351 +2.36(+1.57%)
Jan 21, 2015 150.17 153.40 147.75 150.43 262,071 +0.01(+0.01%)
Jan 20, 2015 144.50 150.64 144.50 150.42 209,288 +6.96(+4.85%)
Jan 16, 2015 141.28 143.83 139.84 143.46 195,634 +2.18(+1.54%)
Jan 15, 2015 139.81 143.91 137.86 141.28 283,848 +4.11(+2.99%)
Jan 14, 2015 137.83 140.81 134.86 137.18 202,130 -1.96(-1.41%)
Jan 13, 2015 137.35 143.46 136.68 139.14 213,392 +3.46(+2.55%)
Jan 12, 2015 136.81 137.78 135.36 135.67 162,548 -0.66(-0.48%)
Jan 09, 2015 136.87 138.49 135.21 136.33 206,256 -0.16(-0.12%)
Jan 08, 2015 133.07 138.16 133.07 136.49 285,453 +4.67(+3.54%)
Jan 07, 2015 130.52 131.93 128.19 131.82 180,602 +1.88(+1.45%)
Jan 06, 2015 131.39 131.46 127.02 129.94 197,044 -0.69(-0.53%)
Jan 05, 2015 131.59 132.10 129.54 130.64 182,717 -1.08(-0.82%)
Jan 02, 2015 133.49 134.11 129.51 131.72 193,290 -0.41(-0.31%)
Dec 31, 2014 130.22 132.13 132.13 132.13 284,888 +2.52(+1.95%)
Dec 30, 2014 128.18 130.14 127.55 129.61 107,786 +1.57(+1.23%)
Dec 29, 2014 127.13 129.16 126.11 128.03 173,480 +0.67(+0.52%)
Dec 26, 2014 126.82 127.58 125.56 127.37 143,134 +0.61(+0.48%)
Dec 24, 2014 123.71 126.76 126.76 126.76 107,970 +3.06(+2.47%)
Dec 23, 2014 124.63 125.23 122.90 123.70 176,667 -1.19(-0.95%)
Dec 22, 2014 123.25 125.34 122.73 124.89 141,261 +2.08(+1.70%)
Dec 19, 2014 124.11 125.69 122.28 122.81 244,108 -1.92(-1.54%)
Dec 18, 2014 126.01 126.01 123.96 124.72 149,598 -0.48(-0.39%)
Dec 17, 2014 120.68 125.98 120.17 125.20 309,637 +6.09(+5.11%)
Dec 16, 2014 118.48 119.37 116.28 119.11 209,447 +1.02(+0.86%)
Dec 15, 2014 118.12 119.26 116.23 118.10 149,775 +1.15(+0.98%)
Dec 12, 2014 117.38 117.84 116.28 116.95 126,753 -1.10(-0.93%)
Dec 11, 2014 116.73 119.54 116.72 118.04 132,479 +2.07(+1.79%)
Dec 10, 2014 118.67 121.05 115.61 115.97 189,609 -3.87(-3.23%)
Dec 09, 2014 122.21 122.21 117.99 119.84 222,177 -3.98(-3.21%)
Dec 08, 2014 123.83 125.99 122.09 123.82 144,020 +0.79(+0.65%)
Dec 05, 2014 125.55 126.55 122.12 123.02 180,032 -1.31(-1.05%)
Dec 04, 2014 121.81 125.51 119.51 124.33 268,868 +3.17(+2.62%)
Dec 03, 2014 119.92 121.82 119.80 121.16 128,307 +0.57(+0.47%)
Dec 02, 2014 119.84 123.08 118.88 120.59 224,730 +0.71(+0.59%)
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.