FinancialContent is the trusted provider of stock market information to the media industry.
Allegiant Travel Com (NQ: ALGT)
136.43 USD  -4.96 (-3.51%)
Official Closing Price  /  Updated: 5:01 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2019 140.77 141.31 136.21 136.43 181,904 -4.96(-3.51%)
Feb 19, 2019 138.97 142.97 138.71 141.39 307,254 +2.18(+1.57%)
Feb 15, 2019 140.07 141.74 139.00 139.21 102,000 -0.53(-0.38%)
Feb 14, 2019 137.52 139.87 137.52 139.74 154,020 +1.59(+1.15%)
Feb 13, 2019 136.25 139.27 136.13 138.15 112,417 +2.22(+1.63%)
Feb 12, 2019 137.82 138.12 135.22 135.93 125,336 -1.28(-0.93%)
Feb 11, 2019 136.20 138.68 135.50 137.21 102,984 +1.45(+1.07%)
Feb 08, 2019 135.50 136.08 133.81 135.76 92,400 -0.36(-0.26%)
Feb 07, 2019 134.12 138.51 134.12 136.12 132,661 +1.03(+0.76%)
Feb 06, 2019 135.00 137.57 132.84 135.09 155,385 -0.69(-0.51%)
Feb 05, 2019 139.29 139.37 135.23 135.78 195,371 -3.25(-2.34%)
Feb 04, 2019 136.65 139.15 133.90 139.03 321,555 +3.18(+2.34%)
Feb 01, 2019 132.57 137.20 130.31 135.85 391,300 +5.85(+4.50%)
Jan 31, 2019 133.31 137.00 128.20 130.00 643,473 +4.26(+3.39%)
Jan 30, 2019 125.20 127.40 120.83 125.74 283,223 +0.74(+0.59%)
Jan 29, 2019 124.07 125.91 122.31 125.00 217,053 +0.95(+0.77%)
Jan 28, 2019 121.05 125.19 120.26 124.05 217,267 +2.27(+1.86%)
Jan 25, 2019 122.60 124.06 121.00 121.78 185,700 +0.33(+0.27%)
Jan 24, 2019 120.28 123.49 119.94 121.45 127,345 +2.41(+2.02%)
Jan 23, 2019 120.33 121.47 118.58 119.04 113,356 -0.47(-0.39%)
Jan 22, 2019 122.05 122.65 118.92 119.51 158,150 -3.18(-2.59%)
Jan 18, 2019 122.06 123.12 121.02 122.69 151,400 +0.68(+0.56%)
Jan 17, 2019 119.61 123.98 119.61 122.01 115,952 +2.41(+2.02%)
Jan 16, 2019 120.40 124.03 118.48 119.60 138,001 +0.16(+0.13%)
Jan 15, 2019 120.85 123.00 118.25 119.44 104,248 -1.05(-0.87%)
Jan 14, 2019 120.79 121.63 118.72 120.49 144,597 -0.84(-0.69%)
Jan 11, 2019 120.29 122.15 119.07 121.33 131,300 +1.07(+0.89%)
Jan 10, 2019 114.86 120.85 112.00 120.26 220,427 +3.55(+3.04%)
Jan 09, 2019 111.00 116.82 111.00 116.71 154,442 +5.48(+4.93%)
Jan 08, 2019 110.12 112.52 109.25 111.23 202,909 +1.88(+1.72%)
Jan 07, 2019 108.22 110.13 106.38 109.35 169,789 +1.26(+1.17%)
Jan 04, 2019 102.52 108.58 101.98 108.09 219,800 +6.66(+6.57%)
Jan 03, 2019 103.08 103.08 98.18 101.43 183,517 -2.46(-2.37%)
Jan 02, 2019 98.60 103.95 98.26 103.89 305,940 +3.67(+3.66%)
Dec 31, 2018 101.00 102.08 98.68 100.22 288,800 -0.23(-0.23%)
Dec 28, 2018 102.34 102.96 99.21 100.45 420,300 -1.28(-1.26%)
Dec 27, 2018 104.11 104.86 98.21 101.73 354,659 -2.38(-2.29%)
Dec 26, 2018 104.47 105.80 101.62 104.11 517,332 -0.36(-0.34%)
Dec 24, 2018 105.57 107.44 104.47 104.47 115,600 -1.39(-1.31%)
Dec 21, 2018 110.30 111.64 105.71 105.86 692,400 -5.96(-5.33%)
Dec 20, 2018 114.95 115.76 109.89 111.82 204,577 -3.31(-2.88%)
Dec 19, 2018 118.33 119.58 114.57 115.13 200,420 -3.42(-2.88%)
Dec 18, 2018 118.10 121.10 117.06 118.55 168,012 +1.84(+1.58%)
Dec 17, 2018 117.57 119.39 114.29 116.71 241,773 -1.73(-1.46%)
Dec 14, 2018 120.24 122.79 118.35 118.44 145,400 -2.40(-1.99%)
Dec 13, 2018 125.75 125.75 119.88 120.84 143,823 -4.81(-3.83%)
Dec 12, 2018 126.53 127.30 123.67 125.65 171,249 +0.53(+0.42%)
Dec 11, 2018 126.39 127.38 123.82 125.12 106,434 -0.21(-0.17%)
Dec 10, 2018 127.23 127.23 122.45 125.33 250,932 -0.99(-0.78%)
Dec 07, 2018 133.88 135.48 126.17 126.32 160,100 -8.81(-6.52%)
Dec 06, 2018 129.88 135.26 128.43 135.13 367,444 +8.62(+6.81%)
Dec 04, 2018 132.72 135.00 125.93 126.51 305,800 -7.17(-5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More