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

Allegiant Travel Com (NQ: ALGT )

55.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 31, 2014 77.67 80.21 77.65 78.60 315,936 +0.06(+0.08%)
Jan 30, 2014 77.69 78.84 70.07 78.53 867,488 -7.42(-8.63%)
Jan 29, 2014 87.12 89.35 84.02 85.96 169,010 -2.52(-2.85%)
Jan 28, 2014 87.84 89.54 87.44 88.48 79,919 +0.54(+0.62%)
Jan 27, 2014 90.01 91.50 86.96 87.93 93,898 -2.31(-2.56%)
Jan 24, 2014 90.67 91.85 89.53 90.25 106,982 -1.23(-1.35%)
Jan 23, 2014 90.98 92.06 90.19 91.48 96,376 -0.21(-0.23%)
Jan 22, 2014 90.10 92.01 89.59 91.69 83,892 +1.92(+2.14%)
Jan 21, 2014 89.96 90.83 89.38 89.76 126,321 +0.76(+0.85%)
Jan 17, 2014 88.16 89.00 89.00 89.00 193,506 +0.98(+1.12%)
Jan 16, 2014 88.95 89.81 87.31 88.02 118,563 -1.36(-1.52%)
Jan 15, 2014 89.94 90.62 88.52 89.37 85,105 -0.56(-0.62%)
Jan 14, 2014 89.18 90.23 88.74 89.94 119,039 +0.91(+1.02%)
Jan 13, 2014 88.98 90.38 87.61 89.03 116,030 -0.47(-0.52%)
Jan 10, 2014 87.30 89.75 86.30 89.50 193,177 +1.71(+1.95%)
Jan 09, 2014 87.60 90.63 86.41 87.79 248,186 -2.55(-2.82%)
Jan 08, 2014 92.52 92.52 88.84 90.33 178,907 -0.86(-0.95%)
Jan 07, 2014 91.62 92.56 90.46 91.20 111,416 -0.08(-0.09%)
Jan 06, 2014 94.07 94.93 90.60 91.27 122,203 -2.50(-2.67%)
Jan 03, 2014 91.37 94.47 90.62 93.78 118,167 +2.47(+2.70%)
Jan 02, 2014 90.90 92.95 90.65 91.31 81,155 +0.31(+0.34%)
Dec 31, 2013 91.02 91.00 91.00 91.00 65,699 +0.16(+0.17%)
Dec 30, 2013 89.63 91.74 89.44 90.84 59,444 +0.90(+1.00%)
Dec 27, 2013 93.40 93.40 88.93 89.94 88,519 -3.05(-3.28%)
Dec 26, 2013 92.16 93.15 91.20 92.99 59,296 +1.02(+1.11%)
Dec 24, 2013 91.82 92.78 90.18 91.97 55,530 -0.03(-0.03%)
Dec 23, 2013 92.25 93.64 90.80 92.00 116,357 +0.12(+0.13%)
Dec 20, 2013 91.46 92.72 90.95 91.88 202,809 +0.84(+0.92%)
Dec 19, 2013 92.73 93.08 90.62 91.04 64,283 -2.06(-2.22%)
Dec 18, 2013 92.90 93.82 91.93 93.10 77,937 +0.07(+0.07%)
Dec 17, 2013 93.21 93.98 91.15 93.03 117,671 +1.07(+1.16%)
Dec 16, 2013 90.73 92.19 90.13 91.96 58,418 +1.31(+1.45%)
Dec 13, 2013 90.89 91.84 89.37 90.65 72,724 +0.21(+0.23%)
Dec 12, 2013 89.95 91.62 89.35 90.44 80,175 +0.82(+0.91%)
Dec 11, 2013 91.19 91.75 88.68 89.62 84,358 -1.12(-1.24%)
Dec 10, 2013 90.68 92.05 89.96 90.75 89,307 -0.38(-0.42%)
Dec 09, 2013 91.06 91.64 90.19 91.13 68,165 +0.03(+0.04%)
Dec 06, 2013 91.26 91.76 90.49 91.09 0 +0.14(+0.15%)
Dec 05, 2013 90.42 91.50 89.78 90.96 0 +0.27(+0.30%)
Dec 04, 2013 91.63 92.03 89.60 90.69 0 -1.23(-1.33%)
Dec 03, 2013 95.24 93.81 91.23 91.91 0 -1.83(-1.95%)
Dec 02, 2013 93.79 95.18 93.21 93.74 0 +0.20(+0.22%)
Nov 29, 2013 96.91 96.97 92.99 93.53 0 -2.76(-2.87%)
Nov 27, 2013 95.43 96.36 93.95 96.30 0 +1.24(+1.31%)
Nov 26, 2013 96.39 96.39 93.66 95.06 0 -0.94(-0.98%)
Nov 25, 2013 93.67 96.40 93.13 95.99 91,622 +3.02(+3.24%)
Nov 22, 2013 91.02 93.61 90.61 92.98 0 +2.25(+2.48%)
Nov 21, 2013 89.82 91.25 89.65 90.73 54,191 +1.05(+1.17%)
Nov 20, 2013 90.55 90.67 88.80 89.68 0 -0.31(-0.35%)
Nov 19, 2013 89.79 92.50 88.86 89.99 86,081 +0.52(+0.58%)
Nov 18, 2013 91.52 92.62 89.39 89.48 0 -1.44(-1.58%)
Nov 15, 2013 89.97 91.33 88.64 90.92 0 +1.10(+1.22%)
Nov 14, 2013 90.58 90.58 88.90 89.82 39,897 -1.26(-1.38%)
Nov 12, 2013 88.95 94.41 88.95 91.08 0 +1.93(+2.17%)
Nov 11, 2013 89.53 90.75 88.76 89.14 0 -0.59(-0.66%)
Nov 08, 2013 88.50 91.25 88.50 89.73 0 +1.15(+1.30%)
Nov 07, 2013 89.47 89.82 88.25 88.58 86,611 -0.79(-0.88%)
Nov 06, 2013 91.27 91.42 89.07 89.37 76,600 -1.68(-1.85%)
Nov 05, 2013 88.58 91.50 88.28 91.05 0 +1.85(+2.07%)
Nov 04, 2013 89.64 90.48 88.21 89.20 129,243 +0.00(+0.00%)
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.