• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Allegiant Travel Com (NQ: ALGT )

    55.44 -3.24 (-5.52%)
    Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 29, 2015 135.67 139.09 135.47 138.80 162,747 +2.76(+2.03%)
    May 28, 2015 135.97 136.13 134.03 136.04 108,901 -0.27(-0.19%)
    May 27, 2015 135.36 136.84 133.14 136.31 105,674 +1.77(+1.32%)
    May 26, 2015 138.99 138.99 133.16 134.54 153,884 -4.32(-3.11%)
    May 22, 2015 140.44 138.86 138.86 138.86 67,614 -1.38(-0.99%)
    May 21, 2015 138.42 141.79 137.74 140.24 204,806 +1.57(+1.13%)
    May 20, 2015 145.78 145.78 137.98 138.67 249,097 -6.39(-4.41%)
    May 19, 2015 147.09 147.39 143.88 145.06 193,516 -1.68(-1.15%)
    May 18, 2015 146.52 147.46 145.67 146.75 121,584 +0.34(+0.23%)
    May 15, 2015 147.05 147.63 145.24 146.41 142,859 -0.27(-0.19%)
    May 14, 2015 145.50 147.19 144.06 146.68 117,338 +1.76(+1.21%)
    May 13, 2015 146.85 147.99 144.61 144.92 135,064 -1.19(-0.81%)
    May 12, 2015 146.54 147.20 145.13 146.11 146,434 -1.14(-0.77%)
    May 11, 2015 144.78 147.90 144.78 147.25 142,193 +2.52(+1.74%)
    May 08, 2015 143.63 146.40 142.69 144.73 218,061 +2.08(+1.46%)
    May 07, 2015 138.76 143.44 137.49 142.65 175,390 +3.34(+2.40%)
    May 06, 2015 140.56 140.56 135.35 139.31 195,543 +1.61(+1.17%)
    May 05, 2015 140.06 142.11 136.43 137.70 191,769 -3.05(-2.17%)
    May 04, 2015 139.94 142.27 138.55 140.75 295,408 +1.88(+1.36%)
    May 01, 2015 135.48 140.06 135.32 138.87 233,426 +3.54(+2.61%)
    Apr 30, 2015 139.98 141.63 134.68 135.33 257,702 -5.13(-3.65%)
    Apr 29, 2015 144.45 144.54 137.57 140.46 148,849 -4.25(-2.94%)
    Apr 28, 2015 144.34 147.04 141.03 144.71 187,095 +0.10(+0.07%)
    Apr 27, 2015 146.98 148.56 141.85 144.62 196,568 -3.35(-2.27%)
    Apr 24, 2015 147.00 148.84 144.89 147.97 159,795 +0.97(+0.66%)
    Apr 23, 2015 149.93 150.23 144.40 147.00 219,159 -0.73(-0.49%)
    Apr 22, 2015 148.74 150.45 147.49 147.73 192,137 -0.97(-0.65%)
    Apr 21, 2015 149.68 149.84 147.76 148.70 163,963 +0.08(+0.05%)
    Apr 20, 2015 148.59 149.59 146.37 148.62 161,504 +1.34(+0.91%)
    Apr 17, 2015 147.65 148.77 146.69 147.28 133,025 -0.97(-0.65%)
    Apr 16, 2015 148.13 151.46 147.86 148.25 129,785 +0.38(+0.26%)
    Apr 15, 2015 148.88 149.86 147.21 147.87 181,683 -0.11(-0.08%)
    Apr 14, 2015 149.54 149.54 147.13 147.99 205,611 -0.85(-0.57%)
    Apr 13, 2015 147.42 151.86 147.42 148.84 141,185 +0.78(+0.53%)
    Apr 10, 2015 149.50 149.50 146.29 148.06 163,698 -0.36(-0.24%)
    Apr 09, 2015 149.34 150.21 146.51 148.42 235,110 -0.72(-0.48%)
    Apr 08, 2015 148.74 151.33 147.46 149.14 339,523 +1.98(+1.35%)
    Apr 07, 2015 146.46 148.48 144.78 147.16 226,116 +0.52(+0.35%)
    Apr 06, 2015 143.90 149.44 143.47 146.64 615,574 +4.14(+2.91%)
    Apr 02, 2015 159.19 142.50 142.50 142.50 571,954 -15.62(-9.88%)
    Apr 01, 2015 168.44 168.46 157.62 158.12 235,689 -11.12(-6.57%)
    Mar 31, 2015 171.28 171.57 166.93 169.24 134,185 -2.36(-1.37%)
    Mar 30, 2015 169.64 172.39 168.69 171.60 93,937 +2.22(+1.31%)
    Mar 27, 2015 166.28 171.57 166.28 169.38 97,175 +3.71(+2.24%)
    Mar 26, 2015 164.12 167.08 162.50 165.67 95,179 -0.41(-0.25%)
    Mar 25, 2015 173.37 173.37 165.31 166.08 113,822 -5.45(-3.18%)
    Mar 24, 2015 172.05 173.75 170.13 171.53 123,406 -1.26(-0.73%)
    Mar 23, 2015 171.93 173.50 169.69 172.79 201,715 +1.45(+0.85%)
    Mar 20, 2015 171.72 172.38 168.73 171.34 275,916 +0.85(+0.50%)
    Mar 19, 2015 171.41 173.68 169.90 170.48 170,333 -0.26(-0.15%)
    Mar 18, 2015 173.77 175.32 169.44 170.75 204,353 -2.93(-1.69%)
    Mar 17, 2015 172.16 173.92 171.06 173.68 229,963 +1.25(+0.72%)
    Mar 16, 2015 171.57 173.56 170.37 172.43 211,535 +0.84(+0.49%)
    Mar 13, 2015 172.28 173.82 170.29 171.58 142,508 -0.70(-0.41%)
    Mar 12, 2015 169.25 173.81 167.65 172.29 185,060 +3.19(+1.88%)
    Mar 11, 2015 168.78 169.64 167.28 169.10 143,986 +0.32(+0.19%)
    Mar 10, 2015 168.14 170.33 165.11 168.78 152,356 +0.46(+0.27%)
    Mar 09, 2015 164.59 169.04 164.38 168.32 159,796 +4.48(+2.73%)
    Mar 06, 2015 166.65 167.48 163.34 163.84 171,326 -3.15(-1.89%)
    Mar 05, 2015 162.86 167.23 161.69 166.99 141,187 +4.34(+2.67%)
    Mar 04, 2015 163.02 163.85 161.51 162.65 105,458 -1.49(-0.91%)
    Mar 03, 2015 163.33 164.81 161.95 164.14 136,165 -0.25(-0.15%)
    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.