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

Allegiant Travel Com (NQ: ALGT )

54.76 -0.68 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2013 83.13 83.78 82.16 82.28 0 -0.76(-0.92%)
Jul 30, 2013 82.16 83.21 81.59 83.04 0 +1.23(+1.50%)
Jul 29, 2013 80.45 82.21 79.42 81.82 0 +1.24(+1.54%)
Jul 26, 2013 78.79 80.74 78.06 80.57 0 +1.34(+1.70%)
Jul 25, 2013 78.37 79.52 76.94 79.23 0 +0.74(+0.95%)
Jul 24, 2013 80.51 81.17 77.76 78.49 0 -1.36(-1.70%)
Jul 23, 2013 91.01 91.01 77.22 79.85 542,688 -10.48(-11.60%)
Jul 22, 2013 88.61 90.65 88.13 90.32 0 +1.33(+1.49%)
Jul 19, 2013 89.55 89.55 88.06 89.00 0 -0.59(-0.66%)
Jul 18, 2013 89.71 90.17 88.44 89.59 0 +0.23(+0.26%)
Jul 17, 2013 87.43 89.56 87.11 89.36 116,616 +2.26(+2.59%)
Jul 16, 2013 86.61 87.57 85.71 87.11 0 +0.30(+0.34%)
Jul 15, 2013 84.04 87.21 83.80 86.81 0 +3.06(+3.65%)
Jul 12, 2013 84.96 85.58 83.56 83.75 0 -1.14(-1.34%)
Jul 11, 2013 83.52 85.05 82.85 84.89 0 +1.75(+2.10%)
Jul 10, 2013 83.42 83.59 82.61 83.14 0 -0.07(-0.08%)
Jul 09, 2013 87.70 89.64 82.69 83.21 0 -6.43(-7.17%)
Jul 08, 2013 90.39 91.54 89.56 89.64 111,418 -0.71(-0.79%)
Jul 05, 2013 92.22 92.41 89.94 90.35 0 -0.46(-0.50%)
Jul 03, 2013 90.49 91.44 90.35 90.81 0 +0.14(+0.16%)
Jul 02, 2013 91.02 91.35 89.82 90.66 0 -0.13(-0.14%)
Jul 01, 2013 90.55 92.71 89.64 90.79 0 +1.23(+1.38%)
Jun 28, 2013 89.03 90.58 88.46 89.56 201,644 +0.50(+0.56%)
Jun 27, 2013 89.31 89.50 87.43 89.06 0 +0.41(+0.47%)
Jun 26, 2013 90.84 91.73 88.11 88.64 0 -1.41(-1.57%)
Jun 25, 2013 87.91 90.59 87.81 90.05 0 +2.66(+3.05%)
Jun 24, 2013 85.44 88.38 84.54 87.39 0 +1.19(+1.38%)
Jun 21, 2013 86.49 86.73 83.89 86.20 247,748 +0.02(+0.02%)
Jun 20, 2013 88.05 88.05 85.66 86.18 0 -2.47(-2.78%)
Jun 19, 2013 89.07 89.67 88.63 88.65 0 -0.41(-0.46%)
Jun 18, 2013 86.71 89.28 85.81 89.07 0 +2.71(+3.14%)
Jun 17, 2013 86.00 86.53 84.50 86.35 0 +1.06(+1.24%)
Jun 14, 2013 85.63 86.40 84.92 85.30 0 -0.65(-0.76%)
Jun 13, 2013 84.90 86.02 84.90 85.95 67,711 +0.80(+0.94%)
Jun 12, 2013 85.80 86.31 84.50 85.14 117,420 -0.37(-0.43%)
Jun 11, 2013 84.33 85.89 83.82 85.52 110,629 +0.34(+0.40%)
Jun 10, 2013 84.87 86.45 84.21 85.18 0 +0.70(+0.83%)
Jun 07, 2013 81.67 84.89 81.11 84.48 0 +3.41(+4.21%)
Jun 06, 2013 81.26 81.76 80.38 81.06 144,709 +0.05(+0.06%)
Jun 05, 2013 81.38 82.99 80.33 81.01 0 -0.42(-0.52%)
Jun 04, 2013 80.93 82.21 80.51 81.44 0 +0.83(+1.03%)
Jun 03, 2013 78.17 80.73 78.17 80.61 198,010 +2.44(+3.12%)
May 31, 2013 77.90 79.11 77.72 78.17 88,500 -0.24(-0.30%)
May 30, 2013 78.26 79.21 78.00 78.40 104,584 +0.77(+0.99%)
May 29, 2013 79.19 79.38 77.62 77.63 149,559 -1.66(-2.10%)
May 28, 2013 79.42 79.58 78.29 79.30 89,347 +0.44(+0.56%)
May 24, 2013 77.73 79.00 77.73 78.86 0 +0.60(+0.77%)
May 23, 2013 77.73 78.70 77.09 78.26 0 +0.24(+0.30%)
May 22, 2013 78.60 79.53 77.24 78.02 0 -0.35(-0.44%)
May 21, 2013 79.26 79.52 77.95 78.37 0 -0.57(-0.72%)
May 20, 2013 80.63 80.70 78.58 78.93 0 -1.53(-1.90%)
May 17, 2013 80.47 80.73 79.93 80.46 0 +0.44(+0.55%)
May 16, 2013 79.14 80.48 79.14 80.02 151,997 +0.50(+0.63%)
May 15, 2013 77.57 80.15 77.37 79.53 0 +1.91(+2.46%)
May 13, 2013 77.84 78.02 77.35 77.62 0 -0.47(-0.61%)
May 10, 2013 77.56 78.56 77.55 78.09 0 +0.84(+1.08%)
May 09, 2013 77.51 78.19 77.19 77.25 0 -0.56(-0.72%)
May 08, 2013 77.32 78.13 77.30 77.81 0 +0.57(+0.73%)
May 07, 2013 77.38 77.54 77.01 77.24 0 +0.16(+0.21%)
May 06, 2013 76.53 77.66 76.53 77.08 0 +0.75(+0.99%)
May 03, 2013 75.85 76.57 75.35 76.33 0 +0.98(+1.30%)
May 02, 2013 74.45 75.92 74.45 75.35 0 +1.18(+1.60%)
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.