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

Allegiant Travel Com (NQ: ALGT )

58.68 +1.18 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2021 237.48 239.07 232.53 235.89 191,973 -3.40(-1.42%)
Mar 30, 2021 235.32 240.70 234.92 239.30 131,079 +6.17(+2.65%)
Mar 29, 2021 242.06 245.06 229.05 233.13 226,781 -8.96(-3.70%)
Mar 26, 2021 243.50 244.39 233.91 242.09 165,332 +3.34(+1.40%)
Mar 25, 2021 223.87 240.46 222.69 238.75 201,862 +11.90(+5.24%)
Mar 24, 2021 238.79 241.17 226.84 226.85 192,422 -6.56(-2.81%)
Mar 23, 2021 236.80 243.47 231.97 233.41 233,833 -6.25(-2.61%)
Mar 22, 2021 246.76 246.76 237.99 239.66 169,519 -9.45(-3.79%)
Mar 19, 2021 245.71 251.98 238.66 249.12 276,657 +1.99(+0.80%)
Mar 18, 2021 253.21 257.17 244.53 247.13 190,204 -6.71(-2.64%)
Mar 17, 2021 247.40 255.97 243.91 253.84 178,178 +5.47(+2.20%)
Mar 16, 2021 262.21 262.21 246.97 248.37 193,502 -11.44(-4.40%)
Mar 15, 2021 250.08 261.25 245.54 259.81 283,405 +14.59(+5.95%)
Mar 12, 2021 241.94 247.72 241.94 245.22 302,005 +2.49(+1.03%)
Mar 11, 2021 245.62 247.69 238.60 242.73 204,773 +0.15(+0.06%)
Mar 10, 2021 249.02 253.19 234.59 242.58 178,563 -6.99(-2.80%)
Mar 09, 2021 250.98 251.68 242.61 249.57 186,516 +0.04(+0.02%)
Mar 08, 2021 241.62 254.07 238.61 249.53 218,962 +13.63(+5.78%)
Mar 05, 2021 239.37 239.37 221.61 235.90 184,679 +0.04(+0.02%)
Mar 04, 2021 241.89 243.62 224.91 235.86 179,109 -6.31(-2.61%)
Mar 03, 2021 246.12 253.53 241.03 242.18 213,597 -1.58(-0.65%)
Mar 02, 2021 242.48 245.09 236.83 243.75 128,952 +0.00(+0.00%)
Mar 01, 2021 248.87 250.30 240.25 243.75 157,062 +0.00(+0.00%)
Feb 26, 2021 241.53 247.79 235.37 243.75 99,116 +3.36(+1.40%)
Feb 25, 2021 251.24 251.30 236.32 240.39 111,660 -7.98(-3.21%)
Feb 24, 2021 238.22 251.29 235.58 248.37 209,289 +11.96(+5.06%)
Feb 23, 2021 240.77 244.29 230.48 236.41 194,721 -2.75(-1.15%)
Feb 22, 2021 234.77 248.40 231.47 239.16 210,231 +4.52(+1.93%)
Feb 19, 2021 222.00 235.81 221.05 234.64 196,060 +12.84(+5.79%)
Feb 18, 2021 215.54 222.21 213.27 221.80 149,424 +5.61(+2.59%)
Feb 17, 2021 205.66 216.49 205.66 216.19 99,654 +7.95(+3.82%)
Feb 16, 2021 208.84 210.16 202.51 208.24 109,003 +0.67(+0.32%)
Feb 12, 2021 208.12 209.89 205.31 207.57 87,528 -0.65(-0.31%)
Feb 11, 2021 206.25 208.40 203.50 208.22 114,527 -0.83(-0.40%)
Feb 10, 2021 203.84 209.84 201.96 209.05 110,493 +4.63(+2.26%)
Feb 09, 2021 203.73 209.71 202.98 204.42 136,052 -0.78(-0.38%)
Feb 08, 2021 207.51 207.51 202.72 205.21 204,666 -1.14(-0.55%)
Feb 05, 2021 208.88 213.78 202.78 206.35 285,555 -5.69(-2.68%)
Feb 04, 2021 193.11 213.85 193.11 212.04 326,632 +25.15(+13.46%)
Feb 03, 2021 182.32 187.13 181.21 186.89 134,873 +5.47(+3.02%)
Feb 02, 2021 181.43 183.38 176.87 181.42 61,317 +3.65(+2.05%)
Feb 01, 2021 177.08 179.34 172.71 177.77 82,655 +2.35(+1.34%)
Jan 29, 2021 180.49 180.49 172.68 175.42 85,149 -6.12(-3.37%)
Jan 28, 2021 177.55 183.71 177.55 181.53 124,721 +8.53(+4.93%)
Jan 27, 2021 177.88 180.27 170.61 173.01 143,794 -8.68(-4.78%)
Jan 26, 2021 184.49 186.29 181.34 181.69 69,967 -0.64(-0.35%)
Jan 25, 2021 183.53 183.53 177.85 182.33 88,892 -2.69(-1.45%)
Jan 22, 2021 180.41 185.83 178.81 185.01 88,149 +1.13(+0.62%)
Jan 21, 2021 184.54 185.28 179.87 183.88 116,158 -1.03(-0.55%)
Jan 20, 2021 180.26 185.40 180.26 184.91 93,200 +5.95(+3.33%)
Jan 19, 2021 181.45 184.16 175.47 178.96 166,767 -0.72(-0.40%)
Jan 15, 2021 186.27 186.31 179.24 179.68 148,778 -9.87(-5.21%)
Jan 14, 2021 183.54 190.53 183.15 189.55 172,593 +8.15(+4.49%)
Jan 13, 2021 180.21 181.52 176.13 181.40 126,212 +0.27(+0.15%)
Jan 12, 2021 180.97 183.23 178.97 181.13 92,194 +1.65(+0.92%)
Jan 11, 2021 180.10 183.13 178.16 179.48 127,416 -1.19(-0.66%)
Jan 08, 2021 182.78 183.61 177.23 180.66 127,982 -3.49(-1.90%)
Jan 07, 2021 182.62 185.99 180.83 184.16 106,221 +1.94(+1.07%)
Jan 06, 2021 175.61 183.84 169.14 182.21 162,998 +8.47(+4.87%)
Jan 05, 2021 167.12 175.56 167.12 173.75 112,276 +4.85(+2.87%)
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.