ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Allegiant Travel Com (NQ: ALGT )

52.85 -1.48 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 161.48 163.89 160.04 161.39 157,636 -0.82(-0.50%)
Feb 26, 2015 159.93 162.47 158.71 162.21 104,679 +2.71(+1.70%)
Feb 25, 2015 166.66 166.66 158.97 159.50 118,567 -6.26(-3.78%)
Feb 24, 2015 162.91 165.95 162.32 165.76 105,333 +2.03(+1.24%)
Feb 23, 2015 163.15 165.24 160.50 163.73 158,639 +1.31(+0.81%)
Feb 20, 2015 159.33 162.59 158.29 162.42 107,145 +3.73(+2.35%)
Feb 19, 2015 157.44 159.74 157.03 158.69 173,517 +3.37(+2.17%)
Feb 18, 2015 153.64 155.38 152.17 155.33 167,567 +1.69(+1.10%)
Feb 17, 2015 156.37 158.21 152.73 153.64 129,541 -3.18(-2.03%)
Feb 13, 2015 159.78 156.82 156.82 156.82 149,042 -3.58(-2.23%)
Feb 12, 2015 161.33 161.80 157.65 160.40 127,704 +0.85(+0.53%)
Feb 11, 2015 157.38 160.36 156.45 159.55 147,597 +2.17(+1.38%)
Feb 10, 2015 155.32 158.21 154.90 157.38 133,946 +3.29(+2.13%)
Feb 09, 2015 154.56 155.26 152.17 154.09 97,351 -1.43(-0.92%)
Feb 06, 2015 155.50 158.21 154.29 155.52 164,378 -0.70(-0.45%)
Feb 05, 2015 158.15 158.17 153.91 156.22 168,994 -1.11(-0.70%)
Feb 04, 2015 152.94 158.38 152.79 157.33 191,429 +4.54(+2.97%)
Feb 03, 2015 157.74 158.83 152.44 152.79 305,030 -5.19(-3.28%)
Feb 02, 2015 158.43 158.67 152.98 157.97 252,837 -1.35(-0.85%)
Jan 30, 2015 157.22 161.70 153.86 159.33 342,506 +0.51(+0.32%)
Jan 29, 2015 156.01 159.06 152.57 158.82 266,588 +3.59(+2.31%)
Jan 28, 2015 161.22 162.87 154.44 155.23 289,243 -5.11(-3.19%)
Jan 27, 2015 154.86 160.78 153.38 160.34 249,229 +4.47(+2.87%)
Jan 26, 2015 153.17 156.00 151.86 155.86 161,367 +2.69(+1.76%)
Jan 23, 2015 152.76 153.45 151.19 153.17 162,750 +0.38(+0.25%)
Jan 22, 2015 152.04 154.32 151.41 152.79 229,351 +2.36(+1.57%)
Jan 21, 2015 150.17 153.40 147.75 150.43 262,071 +0.01(+0.01%)
Jan 20, 2015 144.50 150.64 144.50 150.42 209,288 +6.96(+4.85%)
Jan 16, 2015 141.28 143.83 139.84 143.46 195,634 +2.18(+1.54%)
Jan 15, 2015 139.81 143.91 137.86 141.28 283,848 +4.11(+2.99%)
Jan 14, 2015 137.83 140.81 134.86 137.18 202,130 -1.96(-1.41%)
Jan 13, 2015 137.35 143.46 136.68 139.14 213,392 +3.46(+2.55%)
Jan 12, 2015 136.81 137.78 135.36 135.67 162,548 -0.66(-0.48%)
Jan 09, 2015 136.87 138.49 135.21 136.33 206,256 -0.16(-0.12%)
Jan 08, 2015 133.07 138.16 133.07 136.49 285,453 +4.67(+3.54%)
Jan 07, 2015 130.52 131.93 128.19 131.82 180,602 +1.88(+1.45%)
Jan 06, 2015 131.39 131.46 127.02 129.94 197,044 -0.69(-0.53%)
Jan 05, 2015 131.59 132.10 129.54 130.64 182,717 -1.08(-0.82%)
Jan 02, 2015 133.49 134.11 129.51 131.72 193,290 -0.41(-0.31%)
Dec 31, 2014 130.22 132.13 132.13 132.13 284,888 +2.52(+1.95%)
Dec 30, 2014 128.18 130.14 127.55 129.61 107,786 +1.57(+1.23%)
Dec 29, 2014 127.13 129.16 126.11 128.03 173,480 +0.67(+0.52%)
Dec 26, 2014 126.82 127.58 125.56 127.37 143,134 +0.61(+0.48%)
Dec 24, 2014 123.71 126.76 126.76 126.76 107,970 +3.06(+2.47%)
Dec 23, 2014 124.63 125.23 122.90 123.70 176,667 -1.19(-0.95%)
Dec 22, 2014 123.25 125.34 122.73 124.89 141,261 +2.08(+1.70%)
Dec 19, 2014 124.11 125.69 122.28 122.81 244,108 -1.92(-1.54%)
Dec 18, 2014 126.01 126.01 123.96 124.72 149,598 -0.48(-0.39%)
Dec 17, 2014 120.68 125.98 120.17 125.20 309,637 +6.09(+5.11%)
Dec 16, 2014 118.48 119.37 116.28 119.11 209,447 +1.02(+0.86%)
Dec 15, 2014 118.12 119.26 116.23 118.10 149,775 +1.15(+0.98%)
Dec 12, 2014 117.38 117.84 116.28 116.95 126,753 -1.10(-0.93%)
Dec 11, 2014 116.73 119.54 116.72 118.04 132,479 +2.07(+1.79%)
Dec 10, 2014 118.67 121.05 115.61 115.97 189,609 -3.87(-3.23%)
Dec 09, 2014 122.21 122.21 117.99 119.84 222,177 -3.98(-3.21%)
Dec 08, 2014 123.83 125.99 122.09 123.82 144,020 +0.79(+0.65%)
Dec 05, 2014 125.55 126.55 122.12 123.02 180,032 -1.31(-1.05%)
Dec 04, 2014 121.81 125.51 119.51 124.33 268,868 +3.17(+2.62%)
Dec 03, 2014 119.92 121.82 119.80 121.16 128,307 +0.57(+0.47%)
Dec 02, 2014 119.84 123.08 118.88 120.59 224,730 +0.71(+0.59%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.