Allegiant Travel Com (NQ: ALGT )

191.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:03 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 186.66 192.26 185.00 191.42 85,200 +1.17(+0.61%)
Jan 21, 2021 190.93 191.69 186.10 190.25 112,272 -1.06(-0.55%)
Jan 20, 2021 186.50 191.82 186.50 191.31 90,082 +6.16(+3.33%)
Jan 19, 2021 187.73 190.54 181.54 185.15 161,187 -0.75(-0.40%)
Jan 15, 2021 192.72 192.76 185.45 185.90 143,800 -10.21(-5.21%)
Jan 14, 2021 189.89 197.13 189.49 196.11 166,818 +8.43(+4.49%)
Jan 13, 2021 186.45 187.80 182.23 187.68 121,989 +0.28(+0.15%)
Jan 12, 2021 187.23 189.57 185.17 187.40 89,110 +1.71(+0.92%)
Jan 11, 2021 186.34 189.47 184.33 185.69 123,153 -1.23(-0.66%)
Jan 08, 2021 189.11 189.96 183.37 186.92 123,700 -3.61(-1.89%)
Jan 07, 2021 188.94 192.43 187.09 190.53 102,667 +2.01(+1.07%)
Jan 06, 2021 181.69 190.20 175.00 188.52 157,544 +8.76(+4.87%)
Jan 05, 2021 172.91 181.64 172.91 179.76 108,520 +5.02(+2.87%)
Jan 04, 2021 188.77 190.68 173.84 174.74 137,306 -14.50(-7.66%)
Dec 31, 2020 189.24 189.24 189.24 192,253 +3.25(+1.75%)
Dec 30, 2020 182.28 186.97 181.78 185.99 192,253 +4.79(+2.64%)
Dec 29, 2020 181.95 182.62 177.42 181.20 195,824 +0.29(+0.16%)
Dec 28, 2020 182.00 184.71 180.26 180.91 192,186 +1.68(+0.94%)
Dec 24, 2020 181.06 181.62 178.08 179.23 69,400 -0.16(-0.09%)
Dec 23, 2020 175.51 182.91 175.51 179.39 147,450 +4.23(+2.41%)
Dec 22, 2020 175.06 177.42 173.68 175.16 187,990 +0.94(+0.54%)
Dec 21, 2020 171.49 174.87 170.28 174.22 293,440 -0.90(-0.51%)
Dec 18, 2020 179.51 179.51 173.38 175.12 479,600 -0.88(-0.50%)
Dec 17, 2020 175.15 176.00 172.78 176.00 142,559 +1.63(+0.93%)
Dec 16, 2020 173.72 176.40 172.13 174.37 206,373 +0.20(+0.11%)
Dec 15, 2020 174.98 175.18 171.72 174.17 172,851 +1.74(+1.01%)
Dec 14, 2020 178.24 178.35 172.25 172.43 184,545 -2.28(-1.31%)
Dec 11, 2020 172.31 175.53 170.45 174.71 303,000 -3.09(-1.74%)
Dec 10, 2020 175.56 181.06 174.65 177.80 182,700 -0.15(-0.08%)
Dec 09, 2020 182.22 184.25 176.69 177.95 208,274 -2.37(-1.31%)
Dec 08, 2020 177.74 181.64 177.00 180.32 119,806 +1.27(+0.71%)
Dec 07, 2020 179.68 181.74 178.08 179.05 127,331 -1.58(-0.87%)
Dec 04, 2020 183.84 186.32 177.25 180.63 146,000 -0.04(-0.02%)
Dec 03, 2020 176.01 181.99 175.66 180.67 152,244 +6.54(+3.76%)
Dec 02, 2020 170.14 176.19 169.32 174.13 102,800 +1.54(+0.89%)
Dec 01, 2020 173.73 174.19 169.37 172.59 90,116 +2.40(+1.41%)
Nov 30, 2020 178.19 178.90 169.20 170.19 146,639 -7.50(-4.22%)
Nov 27, 2020 171.70 178.26 171.70 177.69 176,300 +5.32(+3.09%)
Nov 25, 2020 170.99 173.47 166.10 172.37 97,700 +1.12(+0.65%)
Nov 24, 2020 168.00 171.92 166.52 171.25 211,264 +6.17(+3.74%)
Nov 23, 2020 155.39 165.64 155.39 165.08 155,906 +10.14(+6.54%)
Nov 20, 2020 160.29 160.29 153.04 154.94 125,600 -3.38(-2.13%)
Nov 19, 2020 157.42 159.96 154.30 158.32 114,913 +1.50(+0.96%)
Nov 18, 2020 162.01 164.00 156.67 156.82 155,794 -2.70(-1.69%)
Nov 17, 2020 159.00 162.24 154.04 159.52 127,344 -2.59(-1.60%)
Nov 16, 2020 160.00 165.74 156.70 162.11 200,410 +7.39(+4.78%)
Nov 13, 2020 148.00 155.49 144.99 154.72 131,600 +8.86(+6.07%)
Nov 12, 2020 147.33 151.72 141.85 145.86 156,504 -4.84(-3.21%)
Nov 11, 2020 153.70 155.73 148.73 150.70 134,654 -3.24(-2.10%)
Nov 10, 2020 152.98 158.27 151.12 153.94 153,399 +0.79(+0.52%)
Nov 09, 2020 160.00 174.99 148.73 153.15 429,735 +15.18(+11.00%)
Nov 06, 2020 138.99 139.47 135.63 137.97 91,200 -0.97(-0.70%)
Nov 05, 2020 133.35 139.38 133.35 138.94 98,383 +6.44(+4.86%)
Nov 04, 2020 132.36 136.91 131.25 132.50 106,624 -1.17(-0.88%)
Nov 03, 2020 133.38 135.64 131.12 133.67 120,297 +2.29(+1.74%)
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.