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

Allegiant Travel Com (NQ: ALGT )

62.31 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2015 158.88 163.40 155.48 161.01 338,932 +0.51(+0.32%)
Jan 29, 2015 157.66 160.74 154.18 160.49 263,806 +3.62(+2.31%)
Jan 28, 2015 162.91 164.59 156.07 156.87 286,225 -5.16(-3.18%)
Jan 27, 2015 156.49 162.48 155.00 162.03 246,628 +4.52(+2.87%)
Jan 26, 2015 154.79 157.65 153.47 157.51 159,684 +2.72(+1.76%)
Jan 23, 2015 154.37 155.06 152.78 154.79 161,052 +0.38(+0.25%)
Jan 22, 2015 153.64 155.94 153.01 154.41 226,958 +2.39(+1.57%)
Jan 21, 2015 151.75 155.02 149.31 152.02 259,337 +0.01(+0.01%)
Jan 20, 2015 146.02 152.23 146.02 152.01 207,104 +7.03(+4.85%)
Jan 16, 2015 142.77 145.35 141.31 144.97 193,592 +2.20(+1.54%)
Jan 15, 2015 141.29 145.43 139.32 142.77 280,886 +4.15(+2.99%)
Jan 14, 2015 139.28 142.29 136.28 138.62 200,021 -1.98(-1.41%)
Jan 13, 2015 138.80 144.97 138.13 140.60 211,166 +3.50(+2.55%)
Jan 12, 2015 138.25 139.24 136.78 137.10 160,852 -0.67(-0.48%)
Jan 09, 2015 138.31 139.95 136.63 137.77 204,103 -0.16(-0.12%)
Jan 08, 2015 134.47 139.62 134.47 137.93 282,474 +4.72(+3.54%)
Jan 07, 2015 131.90 133.32 129.54 133.21 178,717 +1.90(+1.45%)
Jan 06, 2015 132.78 132.85 128.35 131.31 194,988 -0.70(-0.53%)
Jan 05, 2015 132.97 133.49 130.90 132.01 180,810 -1.09(-0.82%)
Jan 02, 2015 134.89 135.52 130.88 133.11 191,273 -0.42(-0.31%)
Dec 31, 2014 131.60 133.53 133.53 133.53 281,915 +2.55(+1.95%)
Dec 30, 2014 129.53 131.51 128.90 130.97 106,661 +1.59(+1.23%)
Dec 29, 2014 128.47 130.52 127.44 129.39 171,669 +0.67(+0.52%)
Dec 26, 2014 128.16 128.92 126.88 128.71 141,641 +0.61(+0.48%)
Dec 24, 2014 125.02 128.10 128.10 128.10 106,844 +3.09(+2.47%)
Dec 23, 2014 125.95 126.55 124.20 125.01 174,823 -1.20(-0.95%)
Dec 22, 2014 124.55 126.66 124.02 126.21 139,787 +2.11(+1.70%)
Dec 19, 2014 125.42 127.01 123.57 124.10 241,561 -1.94(-1.54%)
Dec 18, 2014 127.34 127.34 125.26 126.04 148,037 -0.49(-0.39%)
Dec 17, 2014 121.95 127.31 121.43 126.53 306,406 +6.16(+5.11%)
Dec 16, 2014 119.73 120.63 117.51 120.37 207,262 +1.03(+0.86%)
Dec 15, 2014 119.37 120.52 117.46 119.34 148,212 +1.16(+0.98%)
Dec 12, 2014 118.62 119.08 117.50 118.18 125,430 -1.11(-0.93%)
Dec 11, 2014 117.96 120.80 117.95 119.29 131,097 +2.09(+1.79%)
Dec 10, 2014 119.92 122.32 116.83 117.20 187,630 -3.91(-3.23%)
Dec 09, 2014 123.50 123.50 119.24 121.10 219,859 -4.02(-3.21%)
Dec 08, 2014 125.13 127.32 123.38 125.12 142,518 +0.80(+0.65%)
Dec 05, 2014 126.88 127.88 123.41 124.32 178,154 -1.33(-1.06%)
Dec 04, 2014 123.10 126.83 120.77 125.65 266,062 +3.21(+2.62%)
Dec 03, 2014 121.18 123.11 121.06 122.44 126,968 +0.58(+0.47%)
Dec 02, 2014 121.10 124.37 120.14 121.86 222,385 +0.72(+0.59%)
Dec 01, 2014 122.51 123.47 120.08 121.15 166,174 -1.18(-0.96%)
Nov 28, 2014 121.14 125.67 121.14 122.32 122,425 +4.93(+4.20%)
Nov 26, 2014 117.74 117.40 117.40 117.40 82,213 -0.27(-0.23%)
Nov 25, 2014 118.34 118.94 115.99 117.67 80,149 -0.02(-0.01%)
Nov 24, 2014 116.40 117.81 115.78 117.68 141,208 +2.09(+1.81%)
Nov 21, 2014 117.06 117.06 114.33 115.59 114,356 -0.03(-0.02%)
Nov 20, 2014 115.75 116.14 114.28 115.62 79,693 -0.49(-0.42%)
Nov 19, 2014 117.27 117.96 114.92 116.11 121,486 -1.55(-1.32%)
Nov 18, 2014 115.55 118.31 115.15 117.66 168,950 +2.98(+2.60%)
Nov 17, 2014 115.51 117.43 114.54 114.67 185,891 -0.31(-0.27%)
Nov 14, 2014 115.86 117.42 114.72 114.99 147,438 -1.28(-1.10%)
Nov 13, 2014 117.50 118.26 115.95 116.27 139,746 -0.55(-0.47%)
Nov 12, 2014 118.02 118.78 116.39 116.82 213,941 -1.64(-1.38%)
Nov 11, 2014 119.78 120.52 117.73 118.46 211,109 -1.02(-0.85%)
Nov 10, 2014 117.20 119.76 115.45 119.48 235,674 +2.05(+1.75%)
Nov 07, 2014 118.61 118.61 116.78 117.43 153,323 -1.20(-1.01%)
Nov 06, 2014 118.64 119.35 117.12 118.63 221,824 +0.60(+0.51%)
Nov 05, 2014 121.07 121.07 117.68 118.02 164,082 -1.73(-1.44%)
Nov 04, 2014 117.59 120.92 117.31 119.75 261,518 +2.37(+2.02%)
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.