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

Allegiant Travel Com (NQ: ALGT )

57.04 -0.95 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2020 83.54 85.16 78.28 79.90 193,617 -3.12(-3.75%)
Mar 30, 2020 84.75 90.31 78.43 83.01 188,743 -5.78(-6.51%)
Mar 27, 2020 90.44 92.32 81.46 88.79 290,561 -6.15(-6.48%)
Mar 26, 2020 93.77 101.14 91.06 94.95 260,153 +4.56(+5.05%)
Mar 25, 2020 103.12 103.12 83.02 90.39 485,481 -0.14(-0.15%)
Mar 24, 2020 76.62 94.73 75.79 90.52 366,519 +20.48(+29.24%)
Mar 23, 2020 68.10 74.99 66.62 70.04 310,348 +2.82(+4.20%)
Mar 20, 2020 72.25 74.57 65.98 67.22 343,799 -3.59(-5.08%)
Mar 19, 2020 71.43 79.59 58.66 70.81 349,134 -1.66(-2.29%)
Mar 18, 2020 91.65 97.28 65.90 72.47 567,764 -28.65(-28.33%)
Mar 17, 2020 87.87 102.53 82.04 101.12 399,842 +15.15(+17.62%)
Mar 16, 2020 96.80 97.55 83.74 85.97 462,050 -24.70(-22.32%)
Mar 13, 2020 106.27 110.79 99.69 110.67 381,579 +10.51(+10.49%)
Mar 12, 2020 109.39 109.39 96.43 100.16 764,866 -17.01(-14.52%)
Mar 11, 2020 120.02 120.38 115.25 117.18 377,403 -6.87(-5.54%)
Mar 10, 2020 119.69 124.27 113.42 124.05 510,787 +8.40(+7.26%)
Mar 09, 2020 113.15 117.42 112.32 115.64 385,476 -3.28(-2.76%)
Mar 06, 2020 117.16 124.74 114.78 118.93 289,639 -1.70(-1.41%)
Mar 05, 2020 128.71 129.19 119.87 120.63 334,323 -12.48(-9.38%)
Mar 04, 2020 130.47 133.11 127.66 133.11 420,642 +4.25(+3.30%)
Mar 03, 2020 135.92 138.64 127.16 128.86 372,061 -5.37(-4.00%)
Mar 02, 2020 135.69 136.02 124.07 134.23 536,985 +1.85(+1.39%)
Feb 28, 2020 123.29 133.03 123.29 132.39 572,522 +5.16(+4.05%)
Feb 27, 2020 134.58 139.24 127.23 127.23 407,104 -13.38(-9.51%)
Feb 26, 2020 144.95 147.37 140.30 140.61 158,358 -3.24(-2.26%)
Feb 25, 2020 150.58 152.30 143.53 143.85 263,626 -6.46(-4.30%)
Feb 24, 2020 153.03 155.13 146.93 150.31 188,388 -7.91(-5.00%)
Feb 21, 2020 158.52 158.99 153.74 158.22 314,870 -0.75(-0.47%)
Feb 20, 2020 160.06 160.89 158.48 158.97 196,864 -1.21(-0.75%)
Feb 19, 2020 159.43 161.17 156.56 160.17 210,609 -0.64(-0.40%)
Feb 18, 2020 160.12 161.50 157.82 160.81 212,822 +0.08(+0.05%)
Feb 14, 2020 161.83 163.18 160.17 160.74 76,375 -1.60(-0.99%)
Feb 13, 2020 160.57 163.21 159.74 162.34 89,907 +0.70(+0.43%)
Feb 12, 2020 159.84 162.17 158.67 161.64 119,499 +2.29(+1.44%)
Feb 11, 2020 155.97 159.55 155.97 159.35 105,940 +4.00(+2.58%)
Feb 10, 2020 158.12 158.14 154.45 155.34 198,672 -2.60(-1.65%)
Feb 07, 2020 162.29 162.29 157.73 157.95 236,744 -5.05(-3.10%)
Feb 06, 2020 167.84 169.53 162.89 163.00 119,185 -3.85(-2.31%)
Feb 05, 2020 167.83 169.28 165.46 166.85 175,496 +0.71(+0.43%)
Feb 04, 2020 163.58 166.75 163.44 166.14 145,434 +5.12(+3.18%)
Feb 03, 2020 162.32 164.96 160.08 161.02 208,638 -2.23(-1.37%)
Jan 31, 2020 163.84 164.54 161.36 163.25 231,186 -1.64(-1.00%)
Jan 30, 2020 162.24 167.94 159.65 164.89 251,259 +6.38(+4.03%)
Jan 29, 2020 165.99 165.99 157.89 158.51 330,808 -7.38(-4.45%)
Jan 28, 2020 162.92 167.09 162.92 165.90 169,290 +3.95(+2.44%)
Jan 27, 2020 165.24 165.24 161.94 161.94 267,798 -6.13(-3.65%)
Jan 24, 2020 170.34 171.86 165.24 168.07 131,444 -1.75(-1.03%)
Jan 23, 2020 165.34 170.51 163.90 169.82 217,041 +4.13(+2.49%)
Jan 22, 2020 166.49 168.75 165.64 165.69 216,665 +0.48(+0.29%)
Jan 21, 2020 171.86 173.24 163.99 165.22 192,508 -7.51(-4.35%)
Jan 17, 2020 173.27 173.46 171.16 172.72 655,680 +0.19(+0.11%)
Jan 16, 2020 171.90 175.07 171.90 172.54 102,475 +1.53(+0.89%)
Jan 15, 2020 168.88 172.27 168.36 171.01 119,166 +1.88(+1.11%)
Jan 14, 2020 170.23 174.76 169.13 169.14 133,057 -0.58(-0.34%)
Jan 13, 2020 169.72 170.90 168.21 169.72 103,426 +0.03(+0.02%)
Jan 10, 2020 170.66 170.66 168.18 169.69 79,978 -0.46(-0.27%)
Jan 09, 2020 169.67 172.34 169.67 170.15 132,152 +1.36(+0.81%)
Jan 08, 2020 166.03 169.81 166.03 168.79 94,315 +2.56(+1.54%)
Jan 07, 2020 166.34 166.98 165.37 166.22 64,134 +0.10(+0.06%)
Jan 06, 2020 167.70 167.70 165.38 166.13 154,038 -2.46(-1.46%)
Jan 03, 2020 169.00 169.37 166.16 168.59 126,812 -2.45(-1.43%)
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.