Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allegiant Travel Com
(NQ:
ALGT
)
53.78
+0.72 (+1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
78.61
80.77
77.12
77.80
251,576
-1.14(-1.45%)
Jan 30, 2024
78.60
80.22
78.60
78.94
262,634
-0.79(-1.00%)
Jan 29, 2024
80.05
80.58
78.63
79.73
190,970
-0.56(-0.69%)
Jan 26, 2024
81.06
82.48
80.28
80.29
185,391
-0.73(-0.91%)
Jan 25, 2024
80.27
82.97
80.16
81.02
400,501
+2.88(+3.68%)
Jan 24, 2024
79.39
79.39
77.50
78.14
143,867
+0.20(+0.25%)
Jan 23, 2024
77.77
79.35
76.78
77.95
221,833
+2.37(+3.14%)
Jan 22, 2024
74.64
76.36
74.38
75.57
238,372
+1.20(+1.61%)
Jan 19, 2024
74.69
75.12
72.50
74.37
205,348
+0.50(+0.67%)
Jan 18, 2024
72.02
73.95
70.48
73.88
225,709
+2.59(+3.63%)
Jan 17, 2024
72.01
73.14
69.16
71.29
360,166
-2.32(-3.15%)
Jan 16, 2024
74.57
74.74
71.10
73.61
391,302
-1.92(-2.54%)
Jan 12, 2024
77.57
78.00
75.12
75.52
161,719
-3.04(-3.87%)
Jan 11, 2024
77.21
79.02
75.25
78.56
213,470
+1.28(+1.66%)
Jan 10, 2024
78.46
78.46
76.76
77.28
145,656
-0.86(-1.10%)
Jan 09, 2024
79.26
79.70
77.39
78.14
216,160
-2.37(-2.95%)
Jan 08, 2024
78.06
83.02
78.06
80.52
262,861
+2.13(+2.72%)
Jan 05, 2024
77.25
80.66
77.25
78.38
177,157
+0.70(+0.91%)
Jan 04, 2024
76.38
78.09
75.72
77.68
178,928
+1.93(+2.54%)
Jan 03, 2024
78.79
78.85
75.25
75.75
293,351
-4.71(-5.86%)
Jan 02, 2024
81.02
82.42
78.67
80.47
162,475
-1.51(-1.84%)
Dec 29, 2023
83.13
83.19
81.15
81.97
151,686
-1.52(-1.82%)
Dec 28, 2023
82.26
84.22
82.26
83.49
130,269
+0.69(+0.84%)
Dec 27, 2023
83.05
83.29
81.79
82.80
120,900
-0.05(-0.06%)
Dec 26, 2023
83.75
84.57
82.76
82.85
113,552
-0.99(-1.18%)
Dec 22, 2023
83.85
85.25
83.65
83.84
200,349
+0.14(+0.17%)
Dec 21, 2023
82.43
83.97
82.41
83.70
238,207
+3.06(+3.79%)
Dec 20, 2023
82.46
84.00
80.56
80.65
266,212
-2.17(-2.62%)
Dec 19, 2023
83.11
84.13
82.28
82.82
214,806
+0.58(+0.70%)
Dec 18, 2023
81.42
82.79
79.53
82.24
277,589
+0.63(+0.77%)
Dec 15, 2023
81.20
82.27
79.74
81.62
605,883
+1.07(+1.33%)
Dec 14, 2023
77.66
81.31
77.66
80.55
252,176
+3.43(+4.45%)
Dec 13, 2023
74.20
77.57
71.55
77.11
407,655
+2.38(+3.19%)
Dec 12, 2023
73.33
75.16
72.77
74.73
260,359
+1.15(+1.56%)
Dec 11, 2023
74.28
74.35
72.39
73.58
228,959
-0.95(-1.28%)
Dec 08, 2023
74.47
75.11
72.61
74.53
441,989
-0.38(-0.50%)
Dec 07, 2023
72.39
76.08
72.39
74.91
249,401
+2.94(+4.08%)
Dec 06, 2023
71.44
74.08
71.33
71.97
201,019
+1.83(+2.60%)
Dec 05, 2023
72.37
72.70
69.25
70.15
218,090
-3.00(-4.10%)
Dec 04, 2023
71.79
74.97
71.04
73.14
289,092
+2.34(+3.31%)
Dec 01, 2023
67.96
70.82
67.53
70.80
191,867
+2.84(+4.18%)
Nov 30, 2023
68.56
69.21
67.74
67.96
223,860
-0.47(-0.68%)
Nov 29, 2023
69.29
70.70
68.32
68.43
239,107
+0.92(+1.37%)
Nov 28, 2023
67.43
67.86
66.63
67.51
204,019
+0.25(+0.37%)
Nov 27, 2023
67.97
69.05
66.53
67.26
376,814
-1.84(-2.66%)
Nov 24, 2023
67.43
69.25
66.79
69.09
150,912
+1.81(+2.68%)
Nov 22, 2023
68.63
70.87
66.81
67.29
354,198
+0.39(+0.58%)
Nov 21, 2023
68.66
68.66
66.65
66.90
274,512
-2.22(-3.22%)
Nov 20, 2023
65.92
69.35
65.24
69.12
268,313
+2.72(+4.09%)
Nov 17, 2023
66.56
67.05
65.93
66.41
270,699
+0.94(+1.44%)
Nov 16, 2023
66.23
67.07
64.76
65.46
283,046
-0.76(-1.15%)
Nov 15, 2023
63.67
68.86
63.67
66.23
430,660
+3.31(+5.27%)
Nov 14, 2023
61.42
63.68
61.40
62.91
358,236
+4.00(+6.79%)
Nov 13, 2023
55.55
59.56
54.79
58.91
327,702
+2.64(+4.70%)
Nov 10, 2023
55.94
57.08
53.90
56.27
395,585
+0.22(+0.39%)
Nov 09, 2023
60.67
60.67
55.98
56.05
331,789
-3.88(-6.47%)
Nov 08, 2023
61.10
61.81
59.65
59.94
263,333
-0.45(-0.75%)
Nov 07, 2023
60.61
61.60
59.99
60.39
309,294
+0.02(+0.03%)
Nov 06, 2023
63.97
63.97
59.80
60.37
307,841
-3.30(-5.18%)
Nov 03, 2023
64.29
65.82
61.89
63.67
462,452
+0.39(+0.62%)
Nov 02, 2023
63.03
65.00
59.69
63.28
836,894
-1.50(-2.32%)
Nov 01, 2023
65.52
65.94
64.04
64.78
181,659
-0.67(-1.02%)
Oct 31, 2023
67.35
67.82
64.54
65.45
289,197
-1.96(-2.90%)
Oct 30, 2023
67.22
67.80
65.72
67.40
262,653
+1.05(+1.58%)
Oct 27, 2023
67.91
67.93
65.78
66.35
178,483
-1.67(-2.46%)
Oct 26, 2023
67.49
69.10
66.49
68.02
217,418
+0.48(+0.71%)
Oct 25, 2023
69.85
69.90
66.88
67.54
262,620
-2.51(-3.59%)
Oct 24, 2023
71.18
71.33
69.01
70.05
267,574
-0.60(-0.85%)
Oct 23, 2023
71.49
72.51
70.43
70.65
190,608
-1.37(-1.90%)
Oct 20, 2023
72.40
72.62
71.53
72.02
202,524
-0.38(-0.53%)
Oct 19, 2023
71.46
73.33
71.10
72.40
181,299
+0.96(+1.35%)
Oct 18, 2023
72.35
73.08
70.69
71.44
209,074
-1.77(-2.42%)
Oct 17, 2023
72.61
74.52
72.61
73.21
137,519
-0.24(-0.32%)
Oct 16, 2023
72.15
73.73
70.99
73.44
188,029
+1.96(+2.75%)
Oct 13, 2023
71.82
72.22
69.88
71.48
236,212
-0.45(-0.63%)
Oct 12, 2023
73.29
73.30
70.46
71.93
252,958
-1.37(-1.86%)
Oct 11, 2023
74.68
76.29
73.11
73.30
268,962
-1.39(-1.85%)
Oct 10, 2023
75.80
76.95
74.29
74.68
276,218
-0.28(-0.38%)
Oct 09, 2023
75.88
75.88
72.97
74.97
222,325
-1.82(-2.37%)
Oct 06, 2023
74.36
77.69
74.27
76.78
249,486
+1.85(+2.46%)
Oct 05, 2023
73.51
76.03
73.51
74.94
219,164
+0.42(+0.57%)
Oct 04, 2023
72.72
74.76
72.25
74.51
325,732
+1.84(+2.53%)
Oct 03, 2023
73.69
74.33
71.90
72.68
186,748
-1.28(-1.73%)
Oct 02, 2023
75.24
75.37
73.83
73.95
187,686
-1.55(-2.06%)
Sep 29, 2023
76.42
77.04
75.05
75.51
316,683
-1.37(-1.78%)
Sep 28, 2023
72.89
78.00
72.89
76.87
439,225
+2.72(+3.67%)
Sep 27, 2023
73.91
76.04
73.82
74.15
216,509
+0.05(+0.07%)
Sep 26, 2023
73.65
75.05
73.45
74.10
189,486
+0.16(+0.21%)
Sep 25, 2023
72.88
74.29
73.70
73.94
193,185
-0.05(-0.07%)
Sep 22, 2023
75.77
75.86
73.13
73.99
222,078
-1.80(-2.37%)
Sep 21, 2023
75.49
77.37
75.05
75.79
221,914
-0.44(-0.58%)
Sep 20, 2023
82.43
82.44
76.14
76.23
266,746
-5.37(-6.58%)
Sep 19, 2023
80.86
82.14
80.82
81.61
242,704
+0.75(+0.92%)
Sep 18, 2023
83.35
83.35
80.71
80.86
183,072
-2.28(-2.74%)
Sep 15, 2023
83.80
83.84
82.24
83.14
530,387
-0.94(-1.12%)
Sep 14, 2023
85.03
86.54
83.32
84.08
367,001
+0.25(+0.29%)
Sep 13, 2023
84.44
84.84
82.33
83.84
230,692
-2.57(-2.98%)
Sep 12, 2023
84.67
87.73
84.67
86.41
264,974
+1.64(+1.94%)
Sep 11, 2023
83.40
84.94
81.91
84.77
339,148
+2.48(+3.01%)
Sep 08, 2023
84.27
84.44
81.72
82.29
424,654
-1.92(-2.27%)
Sep 07, 2023
83.80
84.89
82.72
84.21
218,743
-0.33(-0.40%)
Sep 06, 2023
84.69
86.77
83.55
84.54
151,104
-1.00(-1.17%)
Sep 05, 2023
85.52
86.94
82.27
85.55
358,383
-1.84(-2.10%)
Sep 01, 2023
87.83
88.42
86.78
87.38
125,428
+0.11(+0.12%)
Aug 31, 2023
87.81
88.66
86.92
87.27
187,048
+0.28(+0.32%)
Aug 30, 2023
86.90
87.92
86.55
87.00
159,024
-0.32(-0.37%)
Aug 29, 2023
87.03
88.65
86.43
87.32
187,886
+0.54(+0.62%)
Aug 28, 2023
87.43
88.68
85.85
86.79
180,114
+0.18(+0.21%)
Aug 25, 2023
88.30
88.41
85.99
86.61
233,263
-1.51(-1.72%)
Aug 24, 2023
91.57
92.41
87.94
88.12
174,698
-4.28(-4.64%)
Aug 23, 2023
91.46
93.87
90.66
92.40
219,052
+1.01(+1.11%)
Aug 22, 2023
92.37
93.49
90.63
91.39
167,840
-0.32(-0.35%)
Aug 21, 2023
92.34
93.71
90.80
91.72
169,533
-0.73(-0.79%)
Aug 18, 2023
91.79
93.34
91.27
92.44
243,484
-0.71(-0.76%)
Aug 17, 2023
95.77
95.98
92.96
93.15
204,023
-2.68(-2.80%)
Aug 16, 2023
96.77
97.89
95.77
95.83
213,401
-1.03(-1.06%)
Aug 15, 2023
100.20
100.57
96.55
96.86
298,212
-4.04(-4.00%)
Aug 14, 2023
101.27
101.58
99.43
100.90
188,286
-0.96(-0.94%)
Aug 11, 2023
104.69
105.69
101.63
101.86
240,848
-3.60(-3.42%)
Aug 10, 2023
106.88
107.19
104.88
105.47
149,159
-0.34(-0.32%)
Aug 09, 2023
107.11
107.44
105.34
105.81
191,665
-1.76(-1.63%)
Aug 08, 2023
106.66
108.12
105.56
107.57
194,802
-0.31(-0.29%)
Aug 07, 2023
110.68
111.44
104.55
107.88
412,933
-3.16(-2.84%)
Aug 04, 2023
113.19
114.61
110.58
111.03
229,440
-1.39(-1.23%)
Aug 03, 2023
119.21
119.68
111.47
112.42
384,873
-10.35(-8.43%)
Aug 02, 2023
117.99
125.28
112.54
122.78
604,822
+4.07(+3.43%)
Aug 01, 2023
119.39
119.39
115.77
118.70
249,218
-2.12(-1.75%)
Jul 31, 2023
119.07
120.99
118.14
120.82
149,331
+1.92(+1.61%)
Jul 28, 2023
122.34
122.34
118.07
118.91
336,440
-2.31(-1.90%)
Jul 27, 2023
124.21
124.21
119.99
121.21
194,890
-3.64(-2.92%)
Jul 26, 2023
122.67
124.94
120.04
124.86
228,417
+2.76(+2.26%)
Jul 25, 2023
123.96
123.96
117.21
122.09
279,069
-3.14(-2.50%)
Jul 24, 2023
125.79
126.48
124.97
125.23
171,752
-1.25(-0.99%)
Jul 21, 2023
125.76
126.87
123.00
126.48
167,686
+1.28(+1.02%)
Jul 20, 2023
125.18
125.72
122.19
125.20
131,338
-0.32(-0.26%)
Jul 19, 2023
124.84
126.17
122.80
125.52
199,124
+1.32(+1.06%)
Jul 18, 2023
119.26
124.76
119.26
124.20
152,521
+4.85(+4.07%)
Jul 17, 2023
121.27
121.97
119.27
119.35
129,531
-2.29(-1.88%)
Jul 14, 2023
122.78
123.12
119.46
121.63
142,599
-1.43(-1.16%)
Jul 13, 2023
126.68
127.88
122.83
123.06
248,571
-2.08(-1.66%)
Jul 12, 2023
124.96
125.79
122.68
125.14
155,177
+1.95(+1.59%)
Jul 11, 2023
124.64
124.64
122.39
123.19
98,824
-0.77(-0.62%)
Jul 10, 2023
120.50
124.03
120.50
123.96
126,369
+3.38(+2.80%)
Jul 07, 2023
119.25
122.26
119.25
120.58
95,690
+1.35(+1.13%)
Jul 06, 2023
120.46
121.11
117.94
119.23
179,618
-3.87(-3.14%)
Jul 05, 2023
125.24
125.24
122.10
123.10
141,209
-2.90(-2.30%)
Jul 03, 2023
122.98
126.04
122.19
126.00
95,998
+2.66(+2.15%)
Jun 30, 2023
123.54
124.48
121.25
123.34
153,753
+1.31(+1.07%)
Jun 29, 2023
124.10
126.00
121.64
122.03
136,974
-2.14(-1.72%)
Jun 28, 2023
121.47
124.67
121.40
124.17
157,929
+2.15(+1.76%)
Jun 27, 2023
117.35
123.67
117.31
122.02
230,552
+5.21(+4.46%)
Jun 26, 2023
117.12
117.70
115.30
116.82
230,932
+0.47(+0.40%)
Jun 23, 2023
117.04
117.70
115.47
116.35
499,968
-2.71(-2.27%)
Jun 22, 2023
120.06
120.25
117.25
119.05
165,298
-1.81(-1.50%)
Jun 21, 2023
120.86
122.81
119.42
120.86
289,622
-0.60(-0.50%)
Jun 20, 2023
116.89
121.97
116.52
121.47
288,600
+5.34(+4.60%)
Jun 16, 2023
115.26
116.53
113.78
116.12
321,010
+1.76(+1.54%)
Jun 15, 2023
114.01
116.23
112.80
114.36
228,228
+12.23(+11.97%)
May 08, 2023
104.75
104.75
100.84
102.14
156,964
-2.23(-2.13%)
May 05, 2023
102.24
106.27
102.24
104.36
227,472
+4.08(+4.07%)
May 04, 2023
106.46
107.44
99.06
100.28
288,217
-6.21(-5.83%)
May 03, 2023
104.01
111.69
103.78
106.49
438,310
+11.23(+11.79%)
May 02, 2023
95.03
97.26
94.36
95.26
308,251
-0.47(-0.49%)
May 01, 2023
97.33
98.52
94.33
95.73
398,539
-5.76(-5.68%)
Apr 28, 2023
95.14
102.40
95.13
101.49
255,720
+6.21(+6.52%)
Apr 27, 2023
95.23
96.34
93.38
95.28
375,772
+0.05(+0.05%)
Apr 26, 2023
97.49
99.43
94.77
95.23
149,441
-2.36(-2.42%)
Apr 25, 2023
96.96
99.25
96.32
97.59
197,996
-0.87(-0.88%)
Apr 24, 2023
98.19
99.82
97.33
98.46
148,009
+0.31(+0.32%)
Apr 21, 2023
98.78
99.27
96.51
98.15
145,902
-0.63(-0.63%)
Apr 20, 2023
97.76
99.05
97.15
98.78
145,430
-0.37(-0.37%)
Apr 19, 2023
95.43
99.60
95.19
99.15
140,153
+2.90(+3.01%)
Apr 18, 2023
96.40
96.94
95.12
96.25
114,747
+0.62(+0.64%)
Apr 17, 2023
93.88
96.24
93.24
95.63
134,736
+1.81(+1.93%)
Apr 14, 2023
93.91
95.69
92.95
93.82
145,845
+0.32(+0.34%)
Apr 13, 2023
93.01
93.81
91.30
93.50
219,293
+1.53(+1.67%)
Apr 12, 2023
95.43
95.55
90.03
91.97
146,605
-2.79(-2.95%)
Apr 11, 2023
91.28
94.96
90.26
94.76
151,065
+4.27(+4.72%)
Apr 10, 2023
88.00
91.11
88.00
90.49
207,910
+2.49(+2.83%)
Apr 06, 2023
86.41
88.22
85.15
88.00
123,861
+2.56(+2.99%)
Apr 05, 2023
87.75
87.75
84.89
85.44
217,404
-2.82(-3.20%)
Apr 04, 2023
89.31
89.31
86.37
88.27
115,640
-0.37(-0.42%)
Apr 03, 2023
89.15
89.80
86.35
88.64
122,300
-1.20(-1.34%)
Mar 31, 2023
87.96
90.39
87.24
89.84
146,552
+2.61(+2.99%)
Mar 30, 2023
87.95
88.79
86.95
87.23
147,549
+0.63(+0.73%)
Mar 29, 2023
85.44
86.79
85.00
86.60
163,535
+2.60(+3.09%)
Mar 28, 2023
82.03
84.00
81.09
84.00
149,461
+1.36(+1.64%)
Mar 27, 2023
81.55
83.49
80.19
82.64
210,403
+2.31(+2.87%)
Mar 24, 2023
77.67
80.38
76.54
80.34
202,784
+1.35(+1.71%)
Mar 23, 2023
80.40
81.61
77.63
78.99
150,632
-0.61(-0.76%)
Mar 22, 2023
82.66
82.66
79.59
79.59
173,148
-2.86(-3.47%)
Mar 21, 2023
83.43
83.81
82.31
82.46
178,752
+1.56(+1.93%)
Mar 20, 2023
79.26
83.02
79.02
80.89
308,956
+1.89(+2.40%)
Mar 17, 2023
82.69
82.69
78.25
79.00
637,024
-5.36(-6.36%)
Mar 16, 2023
82.39
85.06
81.35
84.36
213,645
+1.05(+1.27%)
Mar 15, 2023
86.90
87.80
81.55
83.31
312,649
-6.87(-7.61%)
Mar 14, 2023
91.95
92.78
88.88
90.17
178,935
+1.24(+1.39%)
Mar 13, 2023
89.29
91.47
87.43
88.93
282,562
-4.89(-5.22%)
Mar 10, 2023
95.87
96.58
91.64
93.82
329,837
-4.60(-4.67%)
Mar 09, 2023
101.53
101.68
97.04
98.43
211,999
-3.17(-3.12%)
Mar 08, 2023
101.19
101.70
99.05
101.60
166,593
+0.46(+0.45%)
Mar 07, 2023
99.23
101.88
98.86
101.14
186,871
+2.64(+2.68%)
Mar 06, 2023
102.56
102.56
97.85
98.50
176,162
-3.43(-3.36%)
Mar 03, 2023
102.30
103.06
101.00
101.93
162,782
+0.62(+0.61%)
Mar 02, 2023
99.52
101.92
99.24
101.32
135,187
+0.55(+0.54%)
Mar 01, 2023
100.26
102.19
98.94
100.77
187,399
+0.61(+0.60%)
Feb 28, 2023
98.57
101.78
98.07
100.16
194,811
+1.37(+1.38%)
Feb 27, 2023
99.81
101.33
98.30
98.80
182,681
+0.21(+0.21%)
Feb 24, 2023
96.94
98.94
95.81
98.59
148,095
-0.65(-0.66%)
Feb 23, 2023
97.75
100.37
97.11
99.25
184,556
+2.84(+2.95%)
Feb 22, 2023
94.98
97.27
94.25
96.40
159,355
+1.34(+1.41%)
Feb 21, 2023
96.54
96.96
94.29
95.07
150,462
-3.00(-3.06%)
Feb 17, 2023
98.70
98.70
97.45
98.06
206,258
-0.35(-0.36%)
Feb 16, 2023
98.65
99.86
97.67
98.42
239,635
-2.27(-2.25%)
Feb 15, 2023
93.14
100.83
92.84
100.68
367,651
+7.54(+8.10%)
Feb 14, 2023
90.16
94.53
88.63
93.14
256,435
+2.67(+2.95%)
Feb 13, 2023
88.73
90.57
87.99
90.47
122,849
+1.61(+1.81%)
Feb 10, 2023
90.62
90.69
87.30
88.86
202,639
-2.96(-3.22%)
Feb 09, 2023
95.30
95.30
90.70
91.82
234,068
-2.15(-2.29%)
Feb 08, 2023
96.21
96.91
93.79
93.97
135,581
-3.06(-3.15%)
Feb 07, 2023
94.37
97.28
93.67
97.03
215,738
+2.57(+2.72%)
Feb 06, 2023
96.98
98.14
94.35
94.46
243,229
-3.87(-3.93%)
Feb 03, 2023
97.67
99.32
95.51
98.33
357,868
-1.54(-1.55%)
Feb 02, 2023
94.74
101.06
91.77
99.87
622,935
+17.44(+21.16%)
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
.