Skip to main content

Allegiant Travel Com (NQ: ALGT )

73.72 +2.61 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 71.11 74.28 70.35 73.72 450,592 +2.61(+3.67%)
Nov 07, 2024 72.94 74.41 71.10 71.11 464,947 -2.76(-3.74%)
Nov 06, 2024 69.86 74.35 66.70 73.87 838,163 +7.62(+11.50%)
Nov 05, 2024 65.51 68.62 65.43 66.25 457,903 +0.29(+0.44%)
Nov 04, 2024 63.05 66.26 62.33 65.96 381,329 +2.95(+4.68%)
Nov 01, 2024 64.82 65.95 61.94 63.01 644,822 -2.00(-3.08%)
Oct 31, 2024 56.50 65.01 54.87 65.01 948,251 +2.05(+3.26%)
Oct 30, 2024 60.33 63.60 60.23 62.96 710,842 +2.27(+3.74%)
Oct 29, 2024 62.81 62.81 59.42 60.69 570,626 -3.11(-4.87%)
Oct 28, 2024 63.98 64.42 63.08 63.80 368,024 +1.52(+2.44%)
Oct 25, 2024 64.22 64.82 61.96 62.28 272,897 -1.46(-2.29%)
Oct 24, 2024 63.68 64.75 62.55 63.74 280,294 +0.27(+0.43%)
Oct 23, 2024 62.69 63.77 61.23 63.47 301,755 +0.60(+0.95%)
Oct 22, 2024 64.06 64.23 62.48 62.87 333,662 -0.51(-0.80%)
Oct 21, 2024 64.40 64.40 62.86 63.38 402,986 -2.29(-3.49%)
Oct 18, 2024 63.36 66.70 62.71 65.67 455,943 +2.52(+3.99%)
Oct 17, 2024 61.81 63.71 60.27 63.15 437,887 +0.77(+1.23%)
Oct 16, 2024 60.07 62.45 59.00 62.38 487,367 +3.08(+5.19%)
Oct 15, 2024 57.97 61.26 57.85 59.30 347,961 +1.68(+2.92%)
Oct 14, 2024 58.24 58.45 56.68 57.62 259,716 -0.75(-1.28%)
Oct 11, 2024 56.74 58.39 56.35 58.37 322,267 +1.04(+1.81%)
Oct 10, 2024 54.50 57.51 53.62 57.33 486,095 +2.26(+4.10%)
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%)
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.