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 (%)
Sep 28, 2007 24.47 24.87 24.33 24.82 34,905 +0.27(+1.10%)
Sep 27, 2007 24.83 24.83 24.29 24.55 41,964 -0.16(-0.63%)
Sep 26, 2007 23.83 25.11 23.83 24.70 340,072 +0.61(+2.55%)
Sep 25, 2007 22.89 24.20 22.84 24.09 316,660 +1.27(+5.56%)
Sep 24, 2007 24.45 24.51 22.71 22.82 98,549 -1.69(-6.91%)
Sep 21, 2007 24.59 24.59 24.00 24.51 94,301 +0.15(+0.60%)
Sep 20, 2007 24.64 24.96 24.35 24.37 92,061 -0.22(-0.90%)
Sep 19, 2007 24.60 24.74 24.38 24.59 85,604 -0.02(-0.10%)
Sep 18, 2007 24.65 24.65 24.38 24.61 56,388 +0.21(+0.87%)
Sep 17, 2007 24.70 24.70 24.35 24.40 28,497 -0.40(-1.62%)
Sep 14, 2007 24.56 24.83 24.42 24.80 26,025 +0.47(+1.92%)
Sep 13, 2007 24.58 24.58 23.90 24.33 53,629 -0.04(-0.17%)
Sep 12, 2007 24.35 24.78 24.26 24.38 53,391 -0.14(-0.57%)
Sep 11, 2007 24.02 24.56 23.74 24.51 56,254 +0.66(+2.78%)
Sep 10, 2007 24.69 24.72 23.82 23.85 67,269 -0.68(-2.77%)
Sep 07, 2007 24.48 24.74 23.93 24.53 166,309 +0.02(+0.10%)
Sep 06, 2007 23.47 24.84 23.35 24.51 153,514 +1.34(+5.80%)
Sep 05, 2007 23.20 23.37 23.06 23.16 86,723 -0.09(-0.39%)
Sep 04, 2007 23.62 24.42 22.56 23.25 161,684 -0.48(-2.03%)
Aug 31, 2007 23.74 24.06 23.41 23.74 57,667 +0.13(+0.55%)
Aug 30, 2007 23.86 23.91 23.47 23.61 92,102 -0.34(-1.40%)
Aug 29, 2007 24.23 24.38 23.82 23.94 46,755 -0.34(-1.42%)
Aug 28, 2007 24.52 24.77 24.20 24.29 109,796 -0.43(-1.75%)
Aug 27, 2007 24.61 24.80 24.56 24.72 49,815 -0.02(-0.07%)
Aug 24, 2007 24.92 25.01 24.23 24.74 77,493 -0.23(-0.92%)
Aug 23, 2007 24.76 25.18 24.51 24.96 49,980 +0.42(+1.70%)
Aug 22, 2007 24.92 25.10 24.55 24.55 41,758 -0.08(-0.33%)
Aug 21, 2007 24.96 25.00 24.22 24.63 109,760 -0.35(-1.41%)
Aug 20, 2007 24.99 25.25 24.88 24.98 113,228 +0.02(+0.10%)
Aug 17, 2007 25.64 25.64 24.81 24.96 266,618 -0.20(-0.81%)
Aug 16, 2007 24.60 25.18 24.35 25.16 148,464 +0.46(+1.86%)
Aug 15, 2007 25.23 25.37 24.70 24.70 142,334 -0.54(-2.14%)
Aug 14, 2007 25.10 25.35 24.74 25.24 110,001 -0.01(-0.03%)
Aug 13, 2007 25.32 25.68 24.76 25.25 198,798 +0.27(+1.08%)
Aug 10, 2007 25.34 26.14 23.74 24.98 198,372 -0.75(-2.93%)
Aug 09, 2007 27.22 27.54 25.45 25.73 259,749 -1.93(-6.98%)
Aug 08, 2007 27.50 27.83 27.09 27.67 464,641 +0.25(+0.93%)
Aug 07, 2007 26.60 27.83 26.36 27.41 378,079 +2.15(+8.52%)
Aug 06, 2007 24.58 25.64 24.48 25.26 140,702 +0.42(+1.68%)
Aug 03, 2007 24.63 24.96 24.49 24.84 124,647 +0.21(+0.86%)
Aug 02, 2007 25.31 25.78 24.49 24.63 128,282 -0.58(-2.31%)
Aug 01, 2007 24.02 25.37 23.57 25.21 195,682 +1.15(+4.80%)
Jul 31, 2007 24.91 24.91 23.88 24.06 74,780 -0.65(-2.62%)
Jul 30, 2007 25.24 25.24 24.23 24.70 46,408 -0.64(-2.52%)
Jul 27, 2007 25.50 25.50 24.99 25.34 93,564 -0.15(-0.58%)
Jul 26, 2007 25.46 25.94 25.18 25.49 333,271 -0.40(-1.55%)
Jul 25, 2007 25.92 25.96 25.53 25.89 122,261 +0.02(+0.10%)
Jul 24, 2007 25.99 26.13 25.58 25.87 213,847 -0.39(-1.50%)
Jul 23, 2007 26.32 26.54 26.05 26.26 114,734 +0.11(+0.41%)
Jul 20, 2007 26.54 26.54 26.14 26.15 54,209 -0.45(-1.69%)
Jul 19, 2007 27.11 27.11 26.44 26.60 21,408 -0.45(-1.66%)
Jul 18, 2007 27.22 27.22 26.14 27.05 59,163 -0.38(-1.37%)
Jul 17, 2007 26.09 27.82 26.09 27.43 109,090 +1.41(+5.41%)
Jul 16, 2007 25.99 26.19 25.82 26.02 30,587 -0.12(-0.47%)
Jul 13, 2007 26.19 26.25 25.70 26.14 37,797 +0.02(+0.06%)
Jul 12, 2007 26.07 26.45 25.80 26.13 67,414 +0.17(+0.66%)
Jul 11, 2007 25.30 26.01 25.05 25.96 52,064 +0.59(+2.32%)
Jul 10, 2007 25.59 25.67 24.70 25.37 87,783 -0.41(-1.59%)
Jul 09, 2007 26.57 26.57 25.46 25.78 37,538 -0.68(-2.57%)
Jul 06, 2007 25.71 26.61 25.71 26.45 56,844 +0.57(+2.21%)
Jul 05, 2007 25.62 26.09 24.87 25.88 85,231 +0.22(+0.86%)
Jul 03, 2007 25.53 25.68 25.31 25.66 111,119 +0.18(+0.71%)
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.