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

Allegiant Travel Com (NQ: ALGT )

52.98 -1.78 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 27, 2013 86.61 90.25 86.40 89.63 0 +2.44(+2.80%)
Sep 26, 2013 85.47 87.44 84.49 87.19 86,421 +1.60(+1.87%)
Sep 25, 2013 85.20 86.38 84.07 85.59 70,363 +0.37(+0.43%)
Sep 24, 2013 82.28 85.69 81.82 85.22 170,743 +3.07(+3.73%)
Sep 23, 2013 82.15 82.32 80.07 82.15 123,568 -0.57(-0.69%)
Sep 20, 2013 87.04 87.57 82.60 82.73 0 -4.29(-4.93%)
Sep 19, 2013 85.61 87.37 84.66 87.02 152,914 +1.26(+1.47%)
Sep 18, 2013 84.06 86.13 83.61 85.76 0 +1.45(+1.72%)
Sep 17, 2013 83.52 84.31 83.02 84.31 0 +1.13(+1.36%)
Sep 16, 2013 83.83 84.03 83.00 83.18 0 +0.03(+0.04%)
Sep 13, 2013 82.02 83.39 81.06 83.14 0 +1.58(+1.94%)
Sep 12, 2013 82.62 83.44 81.13 81.56 0 -1.48(-1.78%)
Sep 11, 2013 83.13 83.64 82.06 83.04 0 -0.47(-0.57%)
Sep 10, 2013 81.37 83.60 79.58 83.51 67,405 +2.67(+3.30%)
Sep 09, 2013 79.26 81.31 78.37 80.84 0 +2.08(+2.64%)
Sep 06, 2013 80.13 80.13 77.13 78.77 0 -1.25(-1.56%)
Sep 05, 2013 79.86 80.81 78.80 80.02 0 +0.08(+0.11%)
Sep 04, 2013 79.37 80.58 78.93 79.93 0 +0.81(+1.03%)
Sep 03, 2013 80.56 81.04 78.61 79.12 0 -0.74(-0.92%)
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%)
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.