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

Allegiant Travel Com (NQ: ALGT )

57.04 -0.95 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2007 26.97 28.36 24.69 28.21 123,452 +1.24(+4.58%)
Feb 27, 2007 27.94 28.17 26.68 26.97 60,472 -1.38(-4.88%)
Feb 26, 2007 27.60 28.74 27.60 28.35 66,867 +0.93(+3.40%)
Feb 23, 2007 27.55 28.66 27.31 27.42 80,794 -0.81(-2.87%)
Feb 22, 2007 29.57 29.88 27.42 28.23 136,953 -0.42(-1.46%)
Feb 21, 2007 29.29 29.66 27.76 28.65 121,529 -0.38(-1.33%)
Feb 20, 2007 28.53 29.83 28.53 29.03 131,145 +0.57(+2.01%)
Feb 16, 2007 27.22 28.46 26.50 28.46 135,188 +1.58(+5.88%)
Feb 15, 2007 27.26 27.26 26.17 26.88 24,049 -0.13(-0.48%)
Feb 14, 2007 26.49 27.01 26.32 27.01 231,397 +0.24(+0.89%)
Feb 13, 2007 27.51 27.51 26.56 26.77 216,301 -0.17(-0.64%)
Feb 12, 2007 27.03 27.26 26.41 26.95 260,812 -0.28(-1.02%)
Feb 09, 2007 27.46 27.46 26.85 27.22 203,194 -0.16(-0.57%)
Feb 08, 2007 28.06 28.30 26.87 27.38 176,016 -0.51(-1.82%)
Feb 07, 2007 28.24 28.24 27.51 27.89 85,782 +0.03(+0.12%)
Feb 06, 2007 28.45 29.22 27.43 27.85 73,088 -0.96(-3.32%)
Feb 05, 2007 28.73 29.56 28.38 28.81 173,274 +0.21(+0.74%)
Feb 02, 2007 28.24 28.71 27.73 28.60 94,988 +0.73(+2.61%)
Feb 01, 2007 27.39 27.97 27.05 27.87 135,041 +0.65(+2.41%)
Jan 31, 2007 26.26 27.96 26.19 27.22 172,906 +0.54(+2.03%)
Jan 30, 2007 26.30 26.85 25.78 26.68 65,809 +0.61(+2.32%)
Jan 29, 2007 26.59 26.60 25.96 26.07 173,698 -0.12(-0.47%)
Jan 26, 2007 26.68 26.81 26.01 26.19 37,688 +0.02(+0.06%)
Jan 25, 2007 26.60 26.60 26.01 26.18 119,964 -0.28(-1.05%)
Jan 24, 2007 25.82 26.80 25.50 26.45 132,178 +0.97(+3.82%)
Jan 23, 2007 23.74 26.50 23.04 25.48 274,467 +1.19(+4.92%)
Jan 22, 2007 23.75 24.35 21.92 24.29 251,823 +0.13(+0.54%)
Jan 19, 2007 24.56 24.56 23.91 24.15 60,311 -0.56(-2.25%)
Jan 18, 2007 24.60 24.98 24.19 24.71 65,652 +0.16(+0.63%)
Jan 17, 2007 24.56 25.29 24.35 24.56 129,285 +0.34(+1.42%)
Jan 16, 2007 23.33 24.48 22.22 24.21 284,701 +1.09(+4.71%)
Jan 12, 2007 22.51 23.16 22.44 23.12 112,678 +0.73(+3.25%)
Jan 11, 2007 22.06 22.47 21.70 22.39 94,155 +0.32(+1.45%)
Jan 10, 2007 22.05 22.37 21.14 22.08 240,056 -0.02(-0.07%)
Jan 09, 2007 22.30 22.43 21.90 22.09 125,575 +0.01(+0.04%)
Jan 08, 2007 22.84 22.84 21.84 22.08 163,734 -0.63(-2.77%)
Jan 05, 2007 22.59 22.80 22.31 22.71 114,416 -0.02(-0.07%)
Jan 04, 2007 22.49 23.22 22.49 22.73 116,295 +0.00(+0.00%)
Jan 03, 2007 23.21 23.21 22.52 22.73 120,118 -0.24(-1.03%)
Dec 29, 2006 23.02 23.08 22.74 22.97 38,812 +0.13(+0.57%)
Dec 28, 2006 22.84 23.25 22.71 22.84 71,236 -0.02(-0.07%)
Dec 27, 2006 22.34 22.92 22.34 22.85 51,796 +0.33(+1.45%)
Dec 26, 2006 22.89 22.89 22.27 22.53 37,504 +0.24(+1.07%)
Dec 22, 2006 22.15 22.92 22.11 22.29 131,862 -0.28(-1.23%)
Dec 21, 2006 22.30 22.58 21.89 22.57 174,218 +0.38(+1.73%)
Dec 20, 2006 21.85 22.26 21.70 22.18 139,459 +0.50(+2.30%)
Dec 19, 2006 22.00 22.09 21.40 21.68 189,670 -0.87(-3.85%)
Dec 18, 2006 22.63 23.16 22.06 22.55 118,067 -0.08(-0.36%)
Dec 15, 2006 23.44 23.57 21.78 22.63 286,767 -0.16(-0.68%)
Dec 14, 2006 21.49 23.49 21.49 22.79 360,578 +0.81(+3.69%)
Dec 13, 2006 21.32 22.43 21.32 21.98 404,031 +0.64(+2.99%)
Dec 12, 2006 21.18 22.06 20.92 21.34 278,441 -0.19(-0.87%)
Dec 11, 2006 20.54 22.78 20.30 21.53 864,047 +0.98(+4.78%)
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.