Skip to main content

Allegiant Travel Com (NQ: ALGT )

55.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 55.98 57.08 54.57 55.07 428,729 -0.85(-1.52%)
Oct 08, 2024 57.66 58.12 55.62 55.92 468,935 -1.74(-3.02%)
Oct 07, 2024 57.44 58.48 55.80 57.66 717,724 -0.15(-0.26%)
Oct 04, 2024 55.96 59.98 55.30 57.81 437,167 +2.81(+5.11%)
Oct 03, 2024 55.07 55.65 53.92 55.00 467,627 -0.05(-0.09%)
Oct 02, 2024 55.63 55.72 54.18 55.05 339,979 -1.36(-2.41%)
Oct 01, 2024 54.99 56.47 54.20 56.41 623,738 +1.35(+2.45%)
Sep 30, 2024 52.61 55.28 52.43 55.06 545,708 +2.16(+4.08%)
Sep 27, 2024 50.40 53.08 50.15 52.90 563,462 +3.14(+6.31%)
Sep 26, 2024 48.12 51.10 48.12 49.76 366,589 +2.72(+5.78%)
Sep 25, 2024 48.57 48.89 46.90 47.04 286,624 -1.47(-3.03%)
Sep 24, 2024 46.27 48.85 46.27 48.51 326,116 +2.36(+5.11%)
Sep 23, 2024 45.99 47.01 45.16 46.15 392,907 +0.34(+0.74%)
Sep 20, 2024 44.16 46.44 42.69 45.81 751,764 +2.75(+6.39%)
Sep 19, 2024 44.57 44.96 42.45 43.06 333,279 +0.22(+0.51%)
Sep 18, 2024 41.93 44.82 41.93 42.84 369,413 +0.57(+1.35%)
Sep 17, 2024 42.03 43.94 41.28 42.27 294,954 +1.20(+2.92%)
Sep 16, 2024 41.65 42.19 40.57 41.07 333,805 -0.48(-1.16%)
Sep 13, 2024 42.71 43.60 41.24 41.55 651,124 -0.32(-0.76%)
Sep 12, 2024 41.97 42.88 40.22 41.87 352,410 +0.60(+1.45%)
Sep 11, 2024 40.02 41.40 39.30 41.27 457,820 +1.25(+3.12%)
Sep 10, 2024 41.73 41.73 39.10 40.02 357,139 -1.63(-3.91%)
Sep 09, 2024 40.70 41.75 40.25 41.65 338,854 +1.01(+2.49%)
Sep 06, 2024 40.74 41.59 40.53 40.64 244,988 -0.31(-0.76%)
Sep 05, 2024 41.22 42.92 40.84 40.95 251,792 +0.20(+0.49%)
Sep 04, 2024 40.81 42.16 40.18 40.75 296,905 -0.31(-0.75%)
Sep 03, 2024 41.07 41.94 40.73 41.06 299,062 -1.02(-2.42%)
Aug 30, 2024 43.04 43.70 41.92 42.08 215,494 -0.38(-0.89%)
Aug 29, 2024 42.20 43.51 41.66 42.46 197,068 +0.74(+1.77%)
Aug 28, 2024 42.64 42.86 40.88 41.72 257,493 -1.36(-3.16%)
Aug 27, 2024 42.55 43.33 41.75 43.08 268,869 +0.47(+1.10%)
Aug 26, 2024 45.00 45.18 42.36 42.61 376,725 -2.17(-4.85%)
Aug 23, 2024 41.50 44.93 41.20 44.78 351,465 +3.87(+9.46%)
Aug 22, 2024 41.43 41.75 40.75 40.91 265,091 -0.21(-0.51%)
Aug 21, 2024 41.04 41.35 40.24 41.12 292,328 +0.92(+2.29%)
Aug 20, 2024 39.81 40.82 39.71 40.20 307,587 +0.29(+0.73%)
Aug 19, 2024 39.17 40.48 39.16 39.91 299,106 +0.81(+2.07%)
Aug 16, 2024 40.15 41.13 38.89 39.10 322,241 -1.43(-3.53%)
Aug 15, 2024 37.75 41.06 37.50 40.53 532,580 +4.17(+11.47%)
Aug 14, 2024 37.60 37.75 36.31 36.36 276,625 -0.84(-2.26%)
Aug 13, 2024 36.80 38.00 36.70 37.20 279,276 +0.63(+1.72%)
Aug 12, 2024 38.62 38.71 36.09 36.57 470,313 -2.06(-5.33%)
Aug 09, 2024 40.89 40.89 38.48 38.63 407,990 -2.27(-5.55%)
Aug 08, 2024 39.56 41.09 39.56 40.90 444,642 +1.77(+4.52%)
Aug 07, 2024 42.76 42.99 39.06 39.13 517,953 -3.16(-7.47%)
Aug 06, 2024 42.17 42.89 41.45 42.29 366,139 +0.21(+0.50%)
Aug 05, 2024 40.58 43.36 38.79 42.08 634,176 -1.58(-3.62%)
Aug 02, 2024 48.00 48.46 43.51 43.66 719,972 -6.17(-12.38%)
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.