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

Allegiant Travel Com (NQ: ALGT )

52.98 -1.78 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 122.25 123.19 119.98 122.06 155,375 +1.30(+1.07%)
Jun 29, 2023 122.81 124.68 120.37 120.76 138,418 -2.12(-1.72%)
Jun 28, 2023 120.20 123.36 120.13 122.88 159,595 +2.13(+1.76%)
Jun 27, 2023 116.13 122.38 116.09 120.75 232,983 +5.15(+4.46%)
Jun 26, 2023 115.90 116.47 114.10 115.60 233,367 +0.46(+0.40%)
Jun 23, 2023 115.82 116.47 114.26 115.13 505,240 -2.68(-2.27%)
Jun 22, 2023 118.81 119.00 116.02 117.81 167,041 -1.79(-1.50%)
Jun 21, 2023 119.60 121.53 118.18 119.60 292,676 -0.60(-0.50%)
Jun 20, 2023 115.67 120.70 115.31 120.20 291,643 +5.29(+4.60%)
Jun 16, 2023 114.06 115.32 112.59 114.91 324,395 +1.74(+1.54%)
Jun 15, 2023 112.82 115.02 111.63 113.17 230,635 +2.22(+2.00%)
Jun 14, 2023 110.28 112.44 109.57 110.95 194,362 +0.97(+0.88%)
Jun 13, 2023 109.11 111.43 109.07 109.98 221,417 +1.19(+1.09%)
Jun 12, 2023 106.32 110.70 106.32 108.79 222,251 +3.31(+3.13%)
Jun 09, 2023 105.45 107.85 105.34 105.49 455,308 +0.01(+0.01%)
Jun 08, 2023 103.90 106.81 101.30 105.48 155,945 +0.72(+0.69%)
Jun 07, 2023 105.44 107.44 103.32 104.75 289,979 +0.14(+0.14%)
Jun 06, 2023 99.51 104.84 98.13 104.61 199,685 +5.09(+5.12%)
Jun 05, 2023 99.99 100.86 98.74 99.51 184,574 -1.67(-1.65%)
Jun 02, 2023 96.31 101.57 96.24 101.19 205,253 +7.19(+7.65%)
Jun 01, 2023 94.63 95.82 92.94 94.00 168,053 -0.23(-0.25%)
May 31, 2023 95.85 96.59 92.46 94.23 186,085 -0.26(-0.28%)
May 30, 2023 97.10 98.21 94.37 94.49 201,662 -2.03(-2.10%)
May 26, 2023 95.49 97.65 95.49 96.52 194,815 +0.88(+0.92%)
May 25, 2023 95.00 97.19 94.60 95.64 83,630 +0.64(+0.67%)
May 24, 2023 95.97 96.93 94.23 95.00 149,681 -2.19(-2.26%)
May 23, 2023 96.09 99.51 96.05 97.20 124,997 +1.08(+1.13%)
May 22, 2023 97.00 97.02 95.39 96.11 157,805 -0.41(-0.42%)
May 19, 2023 100.77 100.77 95.88 96.52 257,376 -3.42(-3.42%)
May 18, 2023 100.25 100.39 98.50 99.94 108,066 -0.43(-0.43%)
May 17, 2023 96.28 101.61 96.28 100.38 202,596 +5.25(+5.52%)
May 16, 2023 95.18 96.70 94.32 95.13 149,844 -1.24(-1.28%)
May 15, 2023 96.55 97.27 95.18 96.36 129,040 +1.00(+1.04%)
May 12, 2023 97.17 97.68 93.84 95.37 176,464 -1.65(-1.70%)
May 11, 2023 99.14 99.32 96.55 97.02 271,151 -3.13(-3.13%)
May 10, 2023 103.41 103.41 98.31 100.15 158,586 -1.06(-1.05%)
May 09, 2023 100.23 102.41 99.33 101.22 136,309 +0.14(+0.14%)
May 08, 2023 103.66 103.66 99.79 101.07 158,619 -2.20(-2.13%)
May 05, 2023 101.18 105.16 101.18 103.28 229,870 +4.04(+4.07%)
May 04, 2023 105.35 106.32 98.03 99.23 291,256 -6.15(-5.83%)
May 03, 2023 102.93 110.52 102.69 105.38 442,932 +11.12(+11.79%)
May 02, 2023 94.03 96.25 93.38 94.27 311,502 -0.46(-0.49%)
May 01, 2023 96.32 97.49 93.35 94.73 402,742 -5.70(-5.68%)
Apr 28, 2023 94.15 101.33 94.14 100.43 258,416 +6.15(+6.52%)
Apr 27, 2023 94.24 95.34 92.41 94.29 379,735 +0.05(+0.05%)
Apr 26, 2023 96.47 98.39 93.78 94.24 151,017 -2.34(-2.42%)
Apr 25, 2023 95.95 98.21 95.31 96.58 200,084 -0.86(-0.88%)
Apr 24, 2023 97.17 98.78 96.32 97.44 149,569 +0.31(+0.32%)
Apr 21, 2023 97.75 98.24 95.51 97.13 147,440 -0.62(-0.63%)
Apr 20, 2023 96.74 98.02 96.13 97.75 146,963 -0.37(-0.37%)
Apr 19, 2023 94.43 98.56 94.15 98.11 141,631 +2.87(+3.01%)
Apr 18, 2023 95.40 95.93 94.13 95.24 115,957 +0.61(+0.64%)
Apr 17, 2023 92.90 95.23 92.27 94.63 136,156 +1.79(+1.93%)
Apr 14, 2023 92.93 94.69 91.98 92.85 147,383 +0.32(+0.34%)
Apr 13, 2023 92.04 92.83 90.35 92.53 221,606 +1.52(+1.67%)
Apr 12, 2023 94.43 94.56 89.10 91.01 148,151 -2.76(-2.95%)
Apr 11, 2023 90.32 93.97 89.32 93.77 152,658 +4.22(+4.72%)
Apr 10, 2023 87.09 90.16 87.09 89.55 210,103 +2.46(+2.83%)
Apr 06, 2023 85.51 87.30 84.26 87.09 125,167 +2.53(+3.00%)
Apr 05, 2023 86.83 86.83 84.00 84.55 219,697 -2.79(-3.20%)
Apr 04, 2023 88.38 88.38 85.47 87.35 116,860 -0.37(-0.42%)
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.