Skip to main content

Allegiant Travel Com (NQ: ALGT )

42.08 -0.38 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 56.07 56.55 48.31 49.83 984,280 -6.24(-11.13%)
Jul 31, 2024 54.90 58.55 54.42 56.07 696,001 +1.17(+2.13%)
Jul 30, 2024 52.08 55.24 51.87 54.90 495,367 +3.32(+6.44%)
Jul 29, 2024 52.91 52.91 51.12 51.58 195,053 -1.33(-2.51%)
Jul 26, 2024 51.57 53.13 50.35 52.91 311,290 +1.91(+3.75%)
Jul 25, 2024 47.87 52.72 47.32 51.00 505,127 +2.93(+6.10%)
Jul 24, 2024 49.10 50.13 47.91 48.07 241,884 -1.20(-2.44%)
Jul 23, 2024 47.80 49.49 47.66 49.27 272,171 +1.09(+2.26%)
Jul 22, 2024 47.23 48.22 46.05 48.18 600,071 +0.79(+1.67%)
Jul 19, 2024 49.22 49.22 46.25 47.39 733,181 -1.99(-4.03%)
Jul 18, 2024 51.73 52.65 46.30 49.38 1,270,322 -2.59(-4.98%)
Jul 17, 2024 51.49 53.13 51.26 51.97 306,035 -0.71(-1.35%)
Jul 16, 2024 50.98 52.75 50.48 52.68 370,604 +2.13(+4.21%)
Jul 15, 2024 49.79 51.85 49.25 50.55 360,772 +0.84(+1.69%)
Jul 12, 2024 49.56 50.45 48.65 49.71 296,542 +0.62(+1.26%)
Jul 11, 2024 47.21 50.14 45.71 49.09 641,091 +1.78(+3.76%)
Jul 10, 2024 45.41 47.80 44.76 47.31 482,277 +2.23(+4.95%)
Jul 09, 2024 45.29 46.55 44.63 45.08 1,009,926 -0.48(-1.05%)
Jul 08, 2024 44.67 47.13 43.91 45.56 772,679 +0.25(+0.55%)
Jul 05, 2024 49.56 49.56 45.25 45.31 723,348 -4.40(-8.85%)
Jul 03, 2024 50.46 50.68 49.55 49.71 213,487 -0.15(-0.30%)
Jul 02, 2024 49.57 49.89 48.82 49.86 405,733 +0.40(+0.81%)
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.