Skip to main content

Allegiant Travel Com (NQ: ALGT )

75.21 -1.04 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 172.06 173.56 169.03 171.19 133,595 +0.17(+0.10%)
Oct 28, 2021 173.86 176.35 167.39 171.03 299,644 -3.85(-2.20%)
Oct 27, 2021 176.89 176.90 173.67 174.87 185,234 -1.74(-0.98%)
Oct 26, 2021 180.00 175.42 176.61 185,813 -2.93(-1.63%)
Oct 25, 2021 179.55 181.26 178.53 179.54 101,901 -0.11(-0.06%)
Oct 22, 2021 181.67 181.67 178.93 179.65 85,373 -3.07(-1.68%)
Oct 21, 2021 183.24 185.75 181.54 182.72 109,379 +0.28(+0.16%)
Oct 20, 2021 183.41 186.12 180.64 182.43 77,231 -0.98(-0.53%)
Oct 19, 2021 183.39 186.83 181.98 183.41 168,375 -0.50(-0.27%)
Oct 18, 2021 184.20 186.73 183.15 183.91 183,032 -1.74(-0.94%)
Oct 15, 2021 192.79 193.68 185.38 185.65 122,712 -2.80(-1.49%)
Oct 14, 2021 188.04 191.43 187.15 188.45 133,745 +2.40(+1.29%)
Oct 13, 2021 187.88 189.04 181.94 186.05 145,171 -3.05(-1.61%)
Oct 12, 2021 187.18 191.44 186.82 189.09 95,377 +1.85(+0.99%)
Oct 11, 2021 186.86 189.26 186.51 187.25 89,045 -0.33(-0.18%)
Oct 08, 2021 190.81 191.77 185.83 187.58 133,319 -2.39(-1.26%)
Oct 07, 2021 196.09 197.70 189.77 189.97 188,190 -4.07(-2.10%)
Oct 06, 2021 190.05 194.37 187.88 194.05 156,451 -2.29(-1.16%)
Oct 05, 2021 196.69 200.95 194.11 196.33 114,598 -0.92(-0.47%)
Oct 04, 2021 199.44 201.60 195.94 197.25 111,972 -0.52(-0.26%)
Oct 01, 2021 193.89 200.90 192.99 197.77 204,722 +6.84(+3.58%)
Sep 30, 2021 197.28 197.28 190.82 190.93 116,497 -6.34(-3.21%)
Sep 29, 2021 200.49 202.02 196.70 197.27 122,296 -2.68(-1.34%)
Sep 28, 2021 203.00 205.11 199.55 199.95 117,448 -3.38(-1.66%)
Sep 27, 2021 199.64 210.47 199.64 203.33 249,219 +1.22(+0.60%)
Sep 24, 2021 197.18 203.96 197.18 202.10 165,114 +4.41(+2.23%)
Sep 23, 2021 194.13 199.43 194.13 197.69 170,429 +4.99(+2.59%)
Sep 22, 2021 187.24 194.72 187.24 192.70 135,013 +6.48(+3.48%)
Sep 21, 2021 191.53 193.15 185.16 186.22 169,812 -4.43(-2.33%)
Sep 20, 2021 187.82 191.82 186.39 190.66 163,641 -0.92(-0.48%)
Sep 17, 2021 192.98 195.92 189.05 191.58 278,029 +0.59(+0.31%)
Sep 16, 2021 187.49 193.05 187.31 190.99 177,010 +2.06(+1.09%)
Sep 15, 2021 186.40 189.40 184.15 188.93 144,492 +1.87(+1.00%)
Sep 14, 2021 189.94 189.94 185.89 187.06 150,180 -2.87(-1.51%)
Sep 13, 2021 186.83 190.69 181.91 189.94 202,016 +5.61(+3.04%)
Sep 10, 2021 192.35 192.35 183.86 184.33 218,534 -6.82(-3.57%)
Sep 09, 2021 187.07 196.88 187.01 191.15 167,712 +2.88(+1.53%)
Sep 08, 2021 189.00 191.89 186.76 188.26 152,291 -1.23(-0.65%)
Sep 07, 2021 187.07 190.10 186.33 189.50 109,616 +1.95(+1.04%)
Sep 03, 2021 188.11 188.70 185.06 187.54 115,161 -1.29(-0.68%)
Sep 02, 2021 189.17 191.13 186.15 188.83 89,102 -0.05(-0.03%)
Sep 01, 2021 189.61 190.86 186.65 188.88 107,437 +0.92(+0.49%)
Aug 31, 2021 184.77 188.70 184.04 187.96 135,393 +3.83(+2.08%)
Aug 30, 2021 188.37 188.37 179.89 184.13 151,124 -2.60(-1.39%)
Aug 27, 2021 182.04 188.21 182.04 186.73 114,374 +5.40(+2.98%)
Aug 26, 2021 183.83 185.58 179.85 181.33 104,174 -3.73(-2.02%)
Aug 25, 2021 182.98 185.57 180.74 185.06 106,285 +2.72(+1.49%)
Aug 24, 2021 182.00 183.76 179.63 182.34 163,653 +2.12(+1.18%)
Aug 23, 2021 175.43 180.73 175.43 180.22 125,587 +6.64(+3.83%)
Aug 20, 2021 173.71 176.62 172.50 173.57 141,288 +0.36(+0.21%)
Aug 19, 2021 180.20 181.10 168.14 173.21 259,718 -8.62(-4.74%)
Aug 18, 2021 182.51 184.95 180.93 181.83 108,797 -1.44(-0.78%)
Aug 17, 2021 184.00 184.00 177.79 183.26 249,976 -4.10(-2.19%)
Aug 16, 2021 186.14 190.27 183.78 187.37 121,754 +0.05(+0.03%)
Aug 13, 2021 190.76 190.76 186.04 187.32 89,167 -4.25(-2.22%)
Aug 12, 2021 192.58 192.58 187.21 191.57 86,634 -2.16(-1.11%)
Aug 11, 2021 189.94 194.16 185.86 193.72 120,496 +3.52(+1.85%)
Aug 10, 2021 186.27 192.71 185.58 190.21 147,527 +5.11(+2.76%)
Aug 09, 2021 185.64 186.25 180.03 185.10 113,769 -2.24(-1.19%)
Aug 06, 2021 190.10 191.71 183.91 187.34 125,282 -0.46(-0.24%)
Aug 05, 2021 181.60 187.97 181.28 187.80 100,842 +6.90(+3.81%)
Aug 04, 2021 181.31 183.65 178.48 180.90 150,626 -3.40(-1.84%)
Aug 03, 2021 184.24 184.67 179.51 184.30 174,362 +0.06(+0.03%)
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.