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

Allegiant Travel Com (NQ: ALGT )

58.78 +1.28 (+2.23%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 14, 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 (%)
Aug 30, 2013 80.13 80.79 79.85 79.86 0 -0.59(-0.74%)
Aug 29, 2013 78.88 81.11 78.80 80.45 39,287 +1.66(+2.10%)
Aug 28, 2013 79.99 79.99 77.96 78.79 0 -1.08(-1.35%)
Aug 27, 2013 80.07 80.51 78.05 79.87 89,503 -1.25(-1.54%)
Aug 26, 2013 80.89 81.52 79.92 81.12 0 +0.47(+0.59%)
Aug 23, 2013 81.38 82.06 79.57 80.65 0 -0.65(-0.80%)
Aug 22, 2013 80.04 81.49 79.80 81.30 35,837 +1.50(+1.87%)
Aug 21, 2013 80.38 80.93 78.81 79.80 63,623 -0.53(-0.66%)
Aug 20, 2013 79.37 80.95 79.37 80.34 73,439 +1.07(+1.35%)
Aug 19, 2013 79.90 80.40 78.44 79.26 102,200 -0.63(-0.79%)
Aug 16, 2013 79.94 81.38 79.66 79.90 0 -0.41(-0.52%)
Aug 15, 2013 79.22 80.78 78.08 80.31 158,453 +0.53(+0.67%)
Aug 14, 2013 80.38 80.50 78.62 79.78 127,862 -1.01(-1.26%)
Aug 13, 2013 82.64 83.14 78.58 80.79 135,268 -1.69(-2.05%)
Aug 12, 2013 82.30 82.94 81.62 82.48 55,241 -0.21(-0.26%)
Aug 09, 2013 82.83 82.97 81.90 82.69 145,426 +0.08(+0.09%)
Aug 08, 2013 82.80 83.38 81.81 82.62 106,137 -0.11(-0.13%)
Aug 07, 2013 82.65 83.02 81.57 82.73 87,683 -0.08(-0.09%)
Aug 06, 2013 83.14 83.14 81.93 82.80 59,967 -0.33(-0.40%)
Aug 05, 2013 82.84 83.45 82.84 83.13 112,785 +0.48(+0.58%)
Aug 02, 2013 82.38 83.29 81.35 82.65 109,179 -0.15(-0.18%)
Aug 01, 2013 82.57 83.39 81.71 82.80 92,157 +0.52(+0.64%)
Jul 31, 2013 83.13 83.78 82.16 82.28 0 -0.76(-0.92%)
Jul 30, 2013 82.16 83.21 81.59 83.04 0 +1.23(+1.50%)
Jul 29, 2013 80.45 82.21 79.42 81.82 0 +1.24(+1.54%)
Jul 26, 2013 78.79 80.74 78.06 80.57 0 +1.34(+1.70%)
Jul 25, 2013 78.37 79.52 76.94 79.23 0 +0.74(+0.95%)
Jul 24, 2013 80.51 81.17 77.76 78.49 0 -1.36(-1.70%)
Jul 23, 2013 91.01 91.01 77.22 79.85 542,688 -10.48(-11.60%)
Jul 22, 2013 88.61 90.65 88.13 90.32 0 +1.33(+1.49%)
Jul 19, 2013 89.55 89.55 88.06 89.00 0 -0.59(-0.66%)
Jul 18, 2013 89.71 90.17 88.44 89.59 0 +0.23(+0.26%)
Jul 17, 2013 87.43 89.56 87.11 89.36 116,616 +2.26(+2.59%)
Jul 16, 2013 86.61 87.57 85.71 87.11 0 +0.30(+0.34%)
Jul 15, 2013 84.04 87.21 83.80 86.81 0 +3.06(+3.65%)
Jul 12, 2013 84.96 85.58 83.56 83.75 0 -1.14(-1.34%)
Jul 11, 2013 83.52 85.05 82.85 84.89 0 +1.75(+2.10%)
Jul 10, 2013 83.42 83.59 82.61 83.14 0 -0.07(-0.08%)
Jul 09, 2013 87.70 89.64 82.69 83.21 0 -6.43(-7.17%)
Jul 08, 2013 90.39 91.54 89.56 89.64 111,418 -0.71(-0.79%)
Jul 05, 2013 92.22 92.41 89.94 90.35 0 -0.46(-0.50%)
Jul 03, 2013 90.49 91.44 90.35 90.81 0 +0.14(+0.16%)
Jul 02, 2013 91.02 91.35 89.82 90.66 0 -0.13(-0.14%)
Jul 01, 2013 90.55 92.71 89.64 90.79 0 +1.23(+1.38%)
Jun 28, 2013 89.03 90.58 88.46 89.56 201,644 +0.50(+0.56%)
Jun 27, 2013 89.31 89.50 87.43 89.06 0 +0.41(+0.47%)
Jun 26, 2013 90.84 91.73 88.11 88.64 0 -1.41(-1.57%)
Jun 25, 2013 87.91 90.59 87.81 90.05 0 +2.66(+3.05%)
Jun 24, 2013 85.44 88.38 84.54 87.39 0 +1.19(+1.38%)
Jun 21, 2013 86.49 86.73 83.89 86.20 247,748 +0.02(+0.02%)
Jun 20, 2013 88.05 88.05 85.66 86.18 0 -2.47(-2.78%)
Jun 19, 2013 89.07 89.67 88.63 88.65 0 -0.41(-0.46%)
Jun 18, 2013 86.71 89.28 85.81 89.07 0 +2.71(+3.14%)
Jun 17, 2013 86.00 86.53 84.50 86.35 0 +1.06(+1.24%)
Jun 14, 2013 85.63 86.40 84.92 85.30 0 -0.65(-0.76%)
Jun 13, 2013 84.90 86.02 84.90 85.95 67,711 +0.80(+0.94%)
Jun 12, 2013 85.80 86.31 84.50 85.14 117,420 -0.37(-0.43%)
Jun 11, 2013 84.33 85.89 83.82 85.52 110,629 +0.34(+0.40%)
Jun 10, 2013 84.87 86.45 84.21 85.18 0 +0.70(+0.83%)
Jun 07, 2013 81.67 84.89 81.11 84.48 0 +3.41(+4.21%)
Jun 06, 2013 81.26 81.76 80.38 81.06 144,709 +0.05(+0.06%)
Jun 05, 2013 81.38 82.99 80.33 81.01 0 -0.42(-0.52%)
Jun 04, 2013 80.93 82.21 80.51 81.44 0 +0.83(+1.03%)
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.