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

Allegiant Travel Com (NQ: ALGT )

55.44 -3.24 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2018 143.95 145.11 140.82 141.19 179,391 -2.75(-1.91%)
May 30, 2018 143.85 145.67 143.25 143.95 141,085 +0.33(+0.23%)
May 29, 2018 144.65 144.65 141.92 143.62 165,962 -1.77(-1.22%)
May 25, 2018 145.39 145.39 145.39 0 +3.78(+2.67%)
May 24, 2018 140.82 143.06 140.40 141.61 270,312 +1.21(+0.86%)
May 23, 2018 144.18 144.18 139.79 140.40 288,425 -3.22(-2.24%)
May 22, 2018 148.47 149.36 143.53 143.62 146,876 -4.80(-3.24%)
May 21, 2018 151.18 152.76 148.28 148.42 212,805 -2.33(-1.55%)
May 18, 2018 149.17 151.13 148.82 150.76 108,303 +0.79(+0.53%)
May 17, 2018 149.68 151.04 149.22 149.96 150,525 +0.42(+0.28%)
May 16, 2018 147.41 151.08 146.66 149.54 130,578 +2.60(+1.77%)
May 15, 2018 146.80 148.43 142.67 146.94 115,624 -1.39(-0.94%)
May 14, 2018 151.08 151.91 146.48 148.34 163,997 -2.69(-1.78%)
May 11, 2018 149.31 152.10 148.43 151.03 119,227 +1.39(+0.93%)
May 10, 2018 147.73 153.26 146.90 149.64 115,506 +1.86(+1.26%)
May 09, 2018 150.84 153.26 145.04 147.78 302,661 -3.06(-2.03%)
May 08, 2018 148.80 153.03 148.13 150.84 244,449 +2.60(+1.75%)
May 07, 2018 148.75 148.99 146.25 148.24 79,415 -0.33(-0.22%)
May 04, 2018 145.64 149.54 145.04 148.57 165,738 +2.18(+1.49%)
May 03, 2018 148.48 148.99 146.01 146.39 163,972 -2.37(-1.59%)
May 02, 2018 151.54 152.24 148.62 148.75 149,100 -2.56(-1.69%)
May 01, 2018 149.22 152.77 147.50 151.31 272,417 +2.46(+1.65%)
Apr 30, 2018 150.19 150.19 147.38 148.85 273,665 -0.32(-0.22%)
Apr 27, 2018 145.74 152.61 145.74 149.17 385,790 +3.11(+2.13%)
Apr 26, 2018 140.21 147.31 138.40 146.06 709,629 +12.96(+9.74%)
Apr 25, 2018 133.15 134.40 131.27 133.10 188,635 -0.28(-0.21%)
Apr 24, 2018 134.08 134.78 131.01 133.38 247,686 +0.23(+0.17%)
Apr 23, 2018 134.59 135.56 131.85 133.15 192,990 -0.88(-0.66%)
Apr 20, 2018 132.41 136.19 132.41 134.03 273,261 +0.79(+0.59%)
Apr 19, 2018 132.82 133.61 131.29 133.24 209,696 +0.60(+0.46%)
Apr 18, 2018 131.15 134.12 131.15 132.64 532,359 +0.74(+0.56%)
Apr 17, 2018 137.56 138.16 131.80 131.90 532,810 -4.09(-3.01%)
Apr 16, 2018 135.43 138.63 131.57 135.98 1,126,096 -4.32(-3.08%)
Apr 13, 2018 151.68 151.68 138.86 140.30 1,227,311 -13.19(-8.59%)
Apr 12, 2018 152.84 155.42 148.66 153.49 92,934 +1.30(+0.85%)
Apr 11, 2018 153.31 155.67 151.70 152.19 110,443 -1.81(-1.18%)
Apr 10, 2018 158.23 158.23 152.47 154.00 145,100 -2.18(-1.40%)
Apr 09, 2018 160.78 161.34 156.05 156.19 112,176 -4.04(-2.52%)
Apr 06, 2018 162.73 163.55 159.25 160.22 116,620 -3.48(-2.13%)
Apr 05, 2018 162.46 164.41 161.15 163.71 131,480 +2.23(+1.38%)
Apr 04, 2018 159.95 162.27 159.95 161.48 189,385 +0.00(+0.00%)
Apr 03, 2018 159.48 161.94 159.44 161.48 220,778 +3.34(+2.11%)
Apr 02, 2018 160.13 160.32 156.65 158.14 258,862 -2.14(-1.33%)
Mar 29, 2018 160.27 160.27 160.27 0 +2.83(+1.80%)
Mar 28, 2018 156.14 160.18 154.19 157.44 146,108 +1.39(+0.89%)
Mar 27, 2018 159.53 162.18 155.30 156.05 303,772 -3.02(-1.90%)
Mar 26, 2018 157.44 159.25 153.26 159.06 165,021 +4.23(+2.73%)
Mar 23, 2018 156.05 159.53 154.14 154.84 118,592 -0.84(-0.54%)
Mar 22, 2018 160.13 162.22 155.63 155.67 117,449 -6.27(-3.87%)
Mar 21, 2018 161.62 164.54 160.22 161.94 136,259 -1.58(-0.97%)
Mar 20, 2018 163.62 164.27 162.55 163.52 96,689 -0.05(-0.03%)
Mar 19, 2018 164.45 165.98 161.71 163.57 81,843 -1.77(-1.07%)
Mar 16, 2018 161.25 166.68 161.25 165.33 212,621 +4.88(+3.04%)
Mar 15, 2018 162.83 164.22 160.22 160.46 94,596 -2.04(-1.26%)
Mar 14, 2018 167.42 168.54 162.13 162.50 87,054 -4.32(-2.59%)
Mar 13, 2018 164.92 167.38 163.80 166.82 141,566 +1.95(+1.18%)
Mar 12, 2018 162.55 164.87 160.92 164.87 128,418 +2.97(+1.84%)
Mar 09, 2018 162.59 162.59 156.57 161.90 59,230 +0.28(+0.17%)
Mar 08, 2018 159.30 163.48 158.32 161.62 128,995 +2.51(+1.58%)
Mar 07, 2018 152.66 159.44 152.66 159.11 131,460 +4.97(+3.22%)
Mar 06, 2018 152.05 154.19 149.26 154.14 125,449 +2.83(+1.87%)
Mar 05, 2018 152.33 154.75 151.08 151.31 132,173 -1.35(-0.88%)
Mar 02, 2018 150.98 154.56 150.61 152.66 217,607 +0.60(+0.40%)
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.