Skip to main content

Allegiant Travel Com (NQ: ALGT )

75.21 -1.04 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 104.75 104.75 100.84 102.14 156,964 -2.23(-2.13%)
May 05, 2023 102.24 106.27 102.24 104.36 227,472 +4.08(+4.07%)
May 04, 2023 106.46 107.44 99.06 100.28 288,217 -6.21(-5.83%)
May 03, 2023 104.01 111.69 103.78 106.49 438,310 +11.23(+11.79%)
May 02, 2023 95.03 97.26 94.36 95.26 308,251 -0.47(-0.49%)
May 01, 2023 97.33 98.52 94.33 95.73 398,539 -5.76(-5.68%)
Apr 28, 2023 95.14 102.40 95.13 101.49 255,720 +6.21(+6.52%)
Apr 27, 2023 95.23 96.34 93.38 95.28 375,772 +0.05(+0.05%)
Apr 26, 2023 97.49 99.43 94.77 95.23 149,441 -2.36(-2.42%)
Apr 25, 2023 96.96 99.25 96.32 97.59 197,996 -0.87(-0.88%)
Apr 24, 2023 98.19 99.82 97.33 98.46 148,009 +0.31(+0.32%)
Apr 21, 2023 98.78 99.27 96.51 98.15 145,902 -0.63(-0.63%)
Apr 20, 2023 97.76 99.05 97.15 98.78 145,430 -0.37(-0.37%)
Apr 19, 2023 95.43 99.60 95.19 99.15 140,153 +2.90(+3.01%)
Apr 18, 2023 96.40 96.94 95.12 96.25 114,747 +0.62(+0.64%)
Apr 17, 2023 93.88 96.24 93.24 95.63 134,736 +1.81(+1.93%)
Apr 14, 2023 93.91 95.69 92.95 93.82 145,845 +0.32(+0.34%)
Apr 13, 2023 93.01 93.81 91.30 93.50 219,293 +1.53(+1.67%)
Apr 12, 2023 95.43 95.55 90.03 91.97 146,605 -2.79(-2.95%)
Apr 11, 2023 91.28 94.96 90.26 94.76 151,065 +4.27(+4.72%)
Apr 10, 2023 88.00 91.11 88.00 90.49 207,910 +2.49(+2.83%)
Apr 06, 2023 86.41 88.22 85.15 88.00 123,861 +2.56(+2.99%)
Apr 05, 2023 87.75 87.75 84.89 85.44 217,404 -2.82(-3.20%)
Apr 04, 2023 89.31 89.31 86.37 88.27 115,640 -0.37(-0.42%)
Apr 03, 2023 89.15 89.80 86.35 88.64 122,300 -1.20(-1.34%)
Mar 31, 2023 87.96 90.39 87.24 89.84 146,552 +2.61(+2.99%)
Mar 30, 2023 87.95 88.79 86.95 87.23 147,549 +0.63(+0.73%)
Mar 29, 2023 85.44 86.79 85.00 86.60 163,535 +2.60(+3.09%)
Mar 28, 2023 82.03 84.00 81.09 84.00 149,461 +1.36(+1.64%)
Mar 27, 2023 81.55 83.49 80.19 82.64 210,403 +2.31(+2.87%)
Mar 24, 2023 77.67 80.38 76.54 80.34 202,784 +1.35(+1.71%)
Mar 23, 2023 80.40 81.61 77.63 78.99 150,632 -0.61(-0.76%)
Mar 22, 2023 82.66 82.66 79.59 79.59 173,148 -2.86(-3.47%)
Mar 21, 2023 83.43 83.81 82.31 82.46 178,752 +1.56(+1.93%)
Mar 20, 2023 79.26 83.02 79.02 80.89 308,956 +1.89(+2.40%)
Mar 17, 2023 82.69 82.69 78.25 79.00 637,024 -5.36(-6.36%)
Mar 16, 2023 82.39 85.06 81.35 84.36 213,645 +1.05(+1.27%)
Mar 15, 2023 86.90 87.80 81.55 83.31 312,649 -6.87(-7.61%)
Mar 14, 2023 91.95 92.78 88.88 90.17 178,935 +1.24(+1.39%)
Mar 13, 2023 89.29 91.47 87.43 88.93 282,562 -4.89(-5.22%)
Mar 10, 2023 95.87 96.58 91.64 93.82 329,837 -4.60(-4.67%)
Mar 09, 2023 101.53 101.68 97.04 98.43 211,999 -3.17(-3.12%)
Mar 08, 2023 101.19 101.70 99.05 101.60 166,593 +0.46(+0.45%)
Mar 07, 2023 99.23 101.88 98.86 101.14 186,871 +2.64(+2.68%)
Mar 06, 2023 102.56 102.56 97.85 98.50 176,162 -3.43(-3.36%)
Mar 03, 2023 102.30 103.06 101.00 101.93 162,782 +0.62(+0.61%)
Mar 02, 2023 99.52 101.92 99.24 101.32 135,187 +0.55(+0.54%)
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.