Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Travel Com (NQ: ALGT )

56.84 -2.23 (-3.78%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 97.94 98.00 93.97 94.52 0 -2.79(-2.87%)
Nov 27, 2013 96.43 97.37 94.94 97.31 0 +1.26(+1.31%)
Nov 26, 2013 97.41 97.41 94.65 96.06 0 -0.95(-0.98%)
Nov 25, 2013 94.66 97.42 94.11 97.01 90,666 +3.05(+3.24%)
Nov 22, 2013 91.98 94.59 91.56 93.96 0 +2.27(+2.48%)
Nov 21, 2013 90.76 92.22 90.59 91.69 53,626 +1.06(+1.17%)
Nov 20, 2013 91.51 91.63 89.74 90.63 0 -0.32(-0.35%)
Nov 19, 2013 90.74 93.48 89.80 90.94 85,183 +0.52(+0.58%)
Nov 18, 2013 92.49 93.60 90.34 90.42 0 -1.45(-1.58%)
Nov 15, 2013 90.92 92.30 89.58 91.87 0 +1.11(+1.22%)
Nov 14, 2013 91.53 91.53 89.84 90.76 39,481 -1.27(-1.38%)
Nov 12, 2013 89.88 95.41 89.88 92.04 0 +1.96(+2.17%)
Nov 11, 2013 90.47 91.70 89.70 90.08 0 -0.60(-0.66%)
Nov 08, 2013 89.43 92.21 89.43 90.68 0 +1.16(+1.30%)
Nov 07, 2013 90.41 90.76 89.18 89.52 85,708 -0.79(-0.88%)
Nov 06, 2013 92.23 92.39 90.00 90.31 75,801 -1.70(-1.85%)
Nov 05, 2013 89.51 92.46 89.21 92.01 0 +1.87(+2.07%)
Nov 04, 2013 90.58 91.43 89.14 90.14 127,894 +0.00(+0.00%)
Nov 01, 2013 88.80 90.56 88.25 90.14 0 +1.11(+1.25%)
Oct 31, 2013 90.51 90.76 88.72 89.03 0 -1.62(-1.79%)
Oct 30, 2013 91.21 91.75 88.80 90.65 58,107 -0.26(-0.28%)
Oct 29, 2013 91.14 91.85 89.82 90.91 0 +0.33(+0.37%)
Oct 28, 2013 91.21 92.65 90.31 90.58 0 -0.38(-0.41%)
Oct 25, 2013 90.72 92.02 89.49 90.95 0 +0.57(+0.63%)
Oct 24, 2013 91.29 92.03 88.31 90.38 157,562 -0.55(-0.60%)
Oct 23, 2013 92.09 92.98 89.46 90.93 0 -0.80(-0.87%)
Oct 22, 2013 91.97 93.55 91.12 91.73 129,372 +0.39(+0.43%)
Oct 21, 2013 91.27 91.85 90.53 91.34 59,755 +0.11(+0.12%)
Oct 18, 2013 90.78 91.45 90.41 91.23 154,604 +1.37(+1.53%)
Oct 17, 2013 88.37 89.88 88.20 89.85 112,349 +1.72(+1.95%)
Oct 16, 2013 86.90 88.56 85.87 88.13 93,980 +1.72(+2.00%)
Oct 15, 2013 87.70 88.71 85.73 86.41 104,361 -1.77(-2.00%)
Oct 14, 2013 85.09 88.89 84.39 88.18 155,949 +2.96(+3.48%)
Oct 11, 2013 83.91 85.36 83.20 85.21 0 +1.37(+1.64%)
Oct 10, 2013 84.03 85.22 83.07 83.84 145,991 +0.79(+0.96%)
Oct 09, 2013 84.50 84.86 82.56 83.05 165,354 -1.43(-1.69%)
Oct 08, 2013 87.10 87.62 83.76 84.47 102,779 -2.37(-2.72%)
Oct 07, 2013 87.13 88.15 86.04 86.84 0 -0.77(-0.88%)
Oct 04, 2013 87.31 88.35 87.20 87.61 0 -0.15(-0.17%)
Oct 03, 2013 88.28 88.59 86.74 87.75 0 -0.92(-1.04%)
Oct 02, 2013 91.09 91.38 88.41 88.67 93,946 -2.79(-3.05%)
Oct 01, 2013 90.22 92.31 88.62 91.46 82,707 +0.89(+0.98%)
Sep 27, 2013 87.52 91.20 87.31 90.58 0 +2.47(+2.80%)
Sep 26, 2013 86.38 88.36 85.38 88.11 85,519 +1.62(+1.87%)
Sep 25, 2013 86.10 87.29 84.96 86.49 69,629 +0.37(+0.43%)
Sep 24, 2013 83.15 86.60 82.69 86.12 168,961 +3.10(+3.73%)
Sep 23, 2013 83.02 83.19 80.91 83.02 122,278 -0.58(-0.69%)
Sep 20, 2013 87.96 88.49 83.47 83.60 0 -4.34(-4.93%)
Sep 19, 2013 86.51 88.29 85.56 87.94 151,319 +1.27(+1.47%)
Sep 18, 2013 84.95 87.04 84.49 86.67 0 +1.47(+1.72%)
Sep 17, 2013 84.40 85.20 83.90 85.20 0 +1.14(+1.36%)
Sep 16, 2013 84.71 84.91 83.87 84.05 0 +0.03(+0.04%)
Sep 13, 2013 82.88 84.27 81.92 84.02 0 +1.60(+1.94%)
Sep 12, 2013 83.49 84.32 81.99 82.42 0 -1.49(-1.78%)
Sep 11, 2013 84.01 84.52 82.93 83.92 0 -0.48(-0.57%)
Sep 10, 2013 82.23 84.48 80.42 84.39 66,702 +2.70(+3.30%)
Sep 09, 2013 80.10 82.17 79.19 81.70 0 +2.10(+2.64%)
Sep 06, 2013 80.97 80.97 77.94 79.60 0 -1.26(-1.56%)
Sep 05, 2013 80.71 81.66 79.63 80.86 0 +0.09(+0.11%)
Sep 04, 2013 80.20 81.43 79.77 80.77 0 +0.82(+1.03%)
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.