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

Allegiant Travel Com (NQ: ALGT )

61.77 +0.51 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 239.98 241.59 234.98 238.38 189,970 -3.44(-1.42%)
Mar 30, 2021 237.81 243.24 237.40 241.82 129,711 +6.23(+2.65%)
Mar 29, 2021 244.61 247.64 231.47 235.59 224,414 -9.06(-3.70%)
Mar 26, 2021 246.07 246.97 236.38 244.64 163,607 +3.38(+1.40%)
Mar 25, 2021 226.23 242.99 225.04 241.26 199,756 +12.02(+5.24%)
Mar 24, 2021 241.31 243.71 229.23 229.24 190,414 -6.63(-2.81%)
Mar 23, 2021 239.30 246.04 234.41 235.87 231,393 -6.32(-2.61%)
Mar 22, 2021 249.36 249.36 240.50 242.19 167,750 -9.55(-3.79%)
Mar 19, 2021 248.31 254.63 241.17 251.74 273,770 +2.01(+0.80%)
Mar 18, 2021 255.88 259.88 247.10 249.74 188,219 -6.78(-2.64%)
Mar 17, 2021 250.00 258.67 246.49 256.52 176,318 +5.53(+2.20%)
Mar 16, 2021 264.98 264.98 249.57 250.99 191,483 -11.56(-4.40%)
Mar 15, 2021 252.72 264.00 248.13 262.56 280,447 +14.75(+5.95%)
Mar 12, 2021 244.50 250.34 244.50 247.81 298,854 +2.52(+1.03%)
Mar 11, 2021 248.21 250.31 241.12 245.29 202,637 +0.15(+0.06%)
Mar 10, 2021 251.65 255.86 237.06 245.14 176,700 -7.06(-2.80%)
Mar 09, 2021 253.63 254.33 245.17 252.20 184,569 +0.04(+0.02%)
Mar 08, 2021 244.17 256.75 241.13 252.16 216,677 +13.77(+5.78%)
Mar 05, 2021 241.90 241.90 223.94 238.39 182,752 +0.04(+0.02%)
Mar 04, 2021 244.44 246.19 227.28 238.35 177,240 -6.38(-2.61%)
Mar 03, 2021 248.72 256.21 243.58 244.73 211,368 -1.59(-0.65%)
Mar 02, 2021 245.03 247.68 239.33 246.32 127,607 +0.00(+0.00%)
Mar 01, 2021 251.50 252.94 242.79 246.32 155,423 +0.00(+0.00%)
Feb 26, 2021 244.07 250.40 237.85 246.32 98,082 +3.40(+1.40%)
Feb 25, 2021 253.89 253.95 238.81 242.92 110,495 -8.07(-3.21%)
Feb 24, 2021 240.74 253.94 238.06 250.99 207,105 +12.08(+5.06%)
Feb 23, 2021 243.31 246.87 232.91 238.91 192,689 -2.77(-1.15%)
Feb 22, 2021 237.25 251.02 233.91 241.68 208,037 +4.57(+1.93%)
Feb 19, 2021 224.34 238.29 223.38 237.11 194,014 +12.97(+5.79%)
Feb 18, 2021 217.81 224.55 215.52 224.14 147,865 +5.66(+2.59%)
Feb 17, 2021 207.82 218.77 207.82 218.47 98,614 +8.04(+3.82%)
Feb 16, 2021 211.04 212.37 204.65 210.44 107,865 +0.67(+0.32%)
Feb 12, 2021 210.32 212.11 207.48 209.76 86,615 -0.65(-0.31%)
Feb 11, 2021 208.43 210.59 205.64 210.42 113,332 -0.84(-0.40%)
Feb 10, 2021 205.99 212.06 204.09 211.26 109,340 +4.68(+2.26%)
Feb 09, 2021 205.88 211.92 205.12 206.58 134,632 -0.79(-0.38%)
Feb 08, 2021 209.69 209.69 204.86 207.37 202,530 -1.15(-0.55%)
Feb 05, 2021 211.08 216.03 204.92 208.52 282,575 -5.75(-2.68%)
Feb 04, 2021 195.15 216.10 195.15 214.28 323,224 +25.41(+13.46%)
Feb 03, 2021 184.24 189.10 183.12 188.86 133,465 +5.53(+3.02%)
Feb 02, 2021 183.34 185.31 178.73 183.33 60,677 +3.69(+2.06%)
Feb 01, 2021 178.95 181.23 174.53 179.64 81,793 +2.37(+1.34%)
Jan 29, 2021 182.40 182.40 174.50 177.27 84,260 -6.18(-3.37%)
Jan 28, 2021 179.43 185.65 179.43 183.45 123,419 +8.61(+4.93%)
Jan 27, 2021 179.76 182.17 172.41 174.84 142,294 -8.77(-4.78%)
Jan 26, 2021 186.44 188.25 183.25 183.61 69,237 -0.65(-0.35%)
Jan 25, 2021 185.46 185.46 179.73 184.25 87,964 -2.72(-1.45%)
Jan 22, 2021 182.32 187.79 180.69 186.97 87,229 +1.14(+0.62%)
Jan 21, 2021 186.49 187.23 181.77 185.82 114,946 -1.03(-0.55%)
Jan 20, 2021 182.16 187.35 182.16 186.86 92,228 +6.02(+3.33%)
Jan 19, 2021 183.36 186.11 177.32 180.84 165,027 -0.73(-0.40%)
Jan 15, 2021 188.24 188.28 181.13 181.57 147,225 -9.97(-5.21%)
Jan 14, 2021 185.47 192.54 185.08 191.55 170,792 +8.23(+4.49%)
Jan 13, 2021 182.11 183.43 177.99 183.31 124,895 +0.27(+0.15%)
Jan 12, 2021 182.87 185.16 180.86 183.04 91,232 +1.67(+0.92%)
Jan 11, 2021 182.00 185.06 180.04 181.37 126,086 -1.20(-0.66%)
Jan 08, 2021 184.71 185.54 179.10 182.57 126,646 -3.53(-1.89%)
Jan 07, 2021 184.54 187.95 182.74 186.10 105,112 +1.96(+1.07%)
Jan 06, 2021 177.46 185.77 170.93 184.13 161,297 +8.56(+4.87%)
Jan 05, 2021 168.89 177.41 168.89 175.58 111,105 +4.90(+2.87%)
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.