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 (%)
Jul 31, 2014 102.91 104.34 102.53 102.70 118,293 -1.02(-0.98%)
Jul 30, 2014 103.83 105.50 102.91 103.72 149,974 +0.78(+0.76%)
Jul 29, 2014 103.02 104.16 102.23 102.94 113,088 +0.04(+0.04%)
Jul 28, 2014 103.50 103.64 102.16 102.89 143,903 -0.21(-0.20%)
Jul 25, 2014 100.78 104.04 100.78 103.10 165,922 +2.01(+1.99%)
Jul 24, 2014 104.52 106.45 100.23 101.09 237,056 -7.80(-7.16%)
Jul 23, 2014 106.41 109.56 106.41 108.88 114,707 +2.19(+2.05%)
Jul 22, 2014 106.40 106.83 105.72 106.69 95,433 +0.89(+0.84%)
Jul 21, 2014 106.39 106.63 104.03 105.81 83,205 +0.45(+0.43%)
Jul 18, 2014 102.99 105.88 102.99 105.35 102,846 +2.13(+2.06%)
Jul 17, 2014 106.52 106.83 102.95 103.22 121,739 -2.26(-2.14%)
Jul 16, 2014 107.52 107.89 105.03 105.48 61,917 -1.23(-1.15%)
Jul 15, 2014 105.72 106.95 104.66 106.71 81,595 +1.37(+1.30%)
Jul 14, 2014 107.44 107.44 105.09 105.34 75,005 -0.86(-0.81%)
Jul 11, 2014 106.30 107.65 105.94 106.21 42,608 -0.57(-0.53%)
Jul 10, 2014 105.03 107.49 104.69 106.77 103,795 +0.42(+0.39%)
Jul 09, 2014 104.31 106.52 103.89 106.36 152,223 +2.91(+2.82%)
Jul 08, 2014 100.83 103.76 99.24 103.44 148,420 +2.28(+2.25%)
Jul 07, 2014 102.61 103.11 100.77 101.17 119,036 -1.43(-1.39%)
Jul 03, 2014 102.85 102.60 102.60 102.60 50,222 +0.26(+0.26%)
Jul 02, 2014 104.66 104.66 101.79 102.33 84,093 -2.76(-2.62%)
Jul 01, 2014 103.14 105.78 102.65 105.09 97,438 +2.38(+2.32%)
Jun 30, 2014 103.91 104.87 101.91 102.71 142,429 -1.59(-1.52%)
Jun 27, 2014 102.27 104.77 102.05 104.30 236,186 +1.32(+1.28%)
Jun 26, 2014 103.66 104.25 102.21 102.98 106,893 -0.22(-0.21%)
Jun 25, 2014 101.28 103.42 101.00 103.20 136,374 +1.57(+1.54%)
Jun 24, 2014 102.02 104.01 101.28 101.63 150,961 -0.35(-0.34%)
Jun 23, 2014 102.16 102.68 100.31 101.98 98,753 -0.39(-0.38%)
Jun 20, 2014 103.30 103.57 101.28 102.37 351,326 -0.79(-0.77%)
Jun 19, 2014 101.29 103.27 100.05 103.16 199,992 +2.58(+2.57%)
Jun 18, 2014 98.99 100.86 98.46 100.58 113,139 +1.19(+1.20%)
Jun 17, 2014 98.74 100.42 98.68 99.39 107,232 +0.30(+0.30%)
Jun 16, 2014 100.78 101.78 98.66 99.09 111,503 -2.40(-2.36%)
Jun 13, 2014 100.32 102.64 99.97 101.49 90,425 +1.18(+1.17%)
Jun 12, 2014 104.70 105.01 99.57 100.31 136,244 -4.94(-4.69%)
Jun 11, 2014 106.85 107.06 104.69 105.25 82,142 -2.30(-2.14%)
Jun 10, 2014 107.78 107.89 107.49 107.55 107,122 -0.62(-0.57%)
Jun 06, 2014 105.76 107.25 105.12 108.17 137,628 +2.90(+2.76%)
Jun 05, 2014 104.36 105.68 102.99 105.27 110,279 +0.96(+0.92%)
Jun 04, 2014 103.20 105.18 102.75 104.31 106,883 +0.86(+0.84%)
Jun 03, 2014 103.77 105.20 102.51 103.44 169,411 -0.44(-0.42%)
Jun 02, 2014 100.37 104.22 100.14 103.88 134,387 +3.58(+3.57%)
May 30, 2014 101.24 101.76 99.67 100.29 253,760 -1.02(-1.01%)
May 29, 2014 102.41 103.20 99.99 101.31 159,398 -0.48(-0.47%)
May 28, 2014 102.47 102.81 100.40 101.79 221,864 -1.11(-1.08%)
May 27, 2014 102.40 103.22 101.90 102.90 93,684 +0.94(+0.92%)
May 23, 2014 101.58 101.96 101.96 101.96 126,931 +0.10(+0.10%)
May 22, 2014 100.60 101.86 100.19 101.86 66,920 +1.39(+1.38%)
May 21, 2014 100.58 101.71 99.37 100.47 97,488 +0.10(+0.10%)
May 20, 2014 101.97 102.63 99.47 100.36 77,465 -2.04(-1.99%)
May 19, 2014 100.42 102.91 100.42 102.41 109,983 +1.49(+1.48%)
May 16, 2014 100.16 101.02 99.21 100.91 61,928 +0.42(+0.42%)
May 15, 2014 99.34 101.15 97.81 100.50 130,427 +0.72(+0.72%)
May 14, 2014 102.58 102.58 98.99 99.78 145,514 -2.63(-2.56%)
May 13, 2014 103.36 103.70 102.27 102.41 75,143 -0.93(-0.90%)
May 12, 2014 101.05 103.69 101.05 103.34 105,124 +2.34(+2.31%)
May 09, 2014 99.85 101.37 99.46 101.00 69,060 +0.56(+0.56%)
May 08, 2014 100.97 102.25 99.81 100.44 115,086 -0.38(-0.38%)
May 07, 2014 100.74 100.86 98.72 100.83 95,619 +0.37(+0.36%)
May 06, 2014 101.88 102.45 99.98 100.46 102,585 -1.26(-1.23%)
May 05, 2014 101.63 103.08 100.66 101.72 104,813 -0.65(-0.63%)
May 02, 2014 102.31 103.39 101.17 102.36 125,659 +0.65(+0.64%)
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.