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
)
53.44
-0.34 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2015
166.05
172.73
155.65
156.45
415,275
-16.21(-9.39%)
Nov 27, 2015
170.54
175.19
169.60
172.66
43,157
+2.54(+1.49%)
Nov 25, 2015
169.58
170.12
170.12
170.12
155,712
+0.54(+0.32%)
Nov 24, 2015
176.17
182.65
167.20
169.58
204,593
-9.16(-5.12%)
Nov 23, 2015
176.85
179.01
176.12
178.73
140,971
+2.24(+1.27%)
Nov 20, 2015
172.04
176.56
171.81
176.49
126,602
+5.34(+3.12%)
Nov 19, 2015
170.16
172.65
169.74
171.15
124,899
+1.56(+0.92%)
Nov 18, 2015
167.47
170.08
163.87
169.59
160,059
+3.18(+1.91%)
Nov 17, 2015
166.29
171.04
165.89
166.40
138,917
+0.85(+0.51%)
Nov 16, 2015
164.15
166.46
162.57
165.56
119,601
+0.40(+0.24%)
Nov 13, 2015
163.37
167.87
161.88
165.15
148,763
+0.20(+0.12%)
Nov 12, 2015
168.88
173.98
164.42
164.96
252,303
-4.66(-2.75%)
Nov 11, 2015
173.66
174.79
168.69
169.62
201,021
-4.08(-2.35%)
Nov 10, 2015
175.40
177.46
170.44
173.70
183,311
-1.36(-0.77%)
Nov 09, 2015
180.18
180.83
174.39
175.05
118,516
-5.91(-3.27%)
Nov 06, 2015
176.69
181.23
176.17
180.97
106,842
+3.51(+1.98%)
Nov 05, 2015
175.19
178.05
175.15
177.45
89,606
+2.91(+1.67%)
Nov 04, 2015
173.92
175.58
170.35
174.54
141,048
+0.12(+0.07%)
Nov 03, 2015
174.22
174.93
172.05
174.42
264,328
+0.19(+0.11%)
Nov 02, 2015
176.93
177.49
174.04
174.23
212,475
-1.87(-1.06%)
Oct 30, 2015
176.49
178.22
175.26
176.11
189,113
-0.29(-0.16%)
Oct 29, 2015
178.32
179.84
175.85
176.39
202,120
-1.94(-1.09%)
Oct 28, 2015
181.47
181.97
176.85
178.34
162,357
-3.86(-2.12%)
Oct 27, 2015
179.80
182.38
176.54
182.20
196,729
+2.36(+1.31%)
Oct 26, 2015
181.16
183.60
178.34
179.84
214,706
-1.28(-0.70%)
Oct 23, 2015
179.27
181.27
177.83
181.12
178,435
+1.84(+1.03%)
Oct 22, 2015
189.53
189.53
173.03
179.28
574,612
-13.34(-6.93%)
Oct 21, 2015
195.33
195.42
191.06
192.62
160,970
-1.51(-0.78%)
Oct 20, 2015
196.65
197.13
191.76
194.13
129,796
-2.04(-1.04%)
Oct 19, 2015
191.61
197.23
190.14
196.17
120,520
+4.64(+2.42%)
Oct 16, 2015
193.12
193.12
187.34
191.54
193,105
-1.58(-0.82%)
Oct 15, 2015
191.76
193.72
189.62
193.12
157,435
+1.51(+0.79%)
Oct 14, 2015
196.03
197.88
190.29
191.61
118,113
-3.66(-1.87%)
Oct 13, 2015
200.66
202.65
194.80
195.26
153,361
-7.97(-3.92%)
Oct 12, 2015
195.43
204.06
195.42
203.23
193,745
+9.08(+4.68%)
Oct 09, 2015
188.59
195.99
188.14
194.15
108,599
+4.48(+2.36%)
Oct 08, 2015
189.93
191.07
186.76
189.67
108,600
-1.05(-0.55%)
Oct 07, 2015
187.25
191.82
184.75
190.72
194,130
+4.67(+2.51%)
Oct 06, 2015
192.90
192.90
185.52
186.05
268,868
-6.65(-3.45%)
Oct 05, 2015
193.15
195.23
190.21
192.71
204,226
+0.42(+0.22%)
Oct 02, 2015
192.92
196.63
187.79
192.28
120,803
-2.13(-1.10%)
Oct 01, 2015
192.08
196.20
189.35
194.42
139,006
+1.54(+0.80%)
Sep 30, 2015
189.52
193.94
188.46
192.87
228,187
+4.82(+2.56%)
Sep 29, 2015
190.26
191.30
186.81
188.06
230,448
-1.94(-1.02%)
Sep 28, 2015
194.35
195.56
187.30
190.00
258,233
-5.63(-2.88%)
Sep 25, 2015
193.57
196.60
191.83
195.63
188,434
+4.05(+2.11%)
Sep 24, 2015
190.88
193.90
187.91
191.58
163,746
-0.60(-0.31%)
Sep 23, 2015
190.41
193.79
186.44
192.18
127,428
+2.99(+1.58%)
Sep 22, 2015
193.19
193.19
187.08
189.19
106,768
-5.39(-2.77%)
Sep 21, 2015
195.06
197.07
190.87
194.58
97,859
+0.06(+0.03%)
Sep 18, 2015
192.83
196.84
190.63
194.51
321,954
-0.58(-0.30%)
Sep 17, 2015
189.97
196.34
188.66
195.09
183,480
+5.23(+2.75%)
Sep 16, 2015
189.76
191.60
188.92
189.87
141,200
-0.78(-0.41%)
Sep 15, 2015
190.09
192.69
187.75
190.65
166,993
+1.69(+0.89%)
Sep 14, 2015
188.78
191.20
187.54
188.97
132,909
-0.11(-0.06%)
Sep 11, 2015
185.43
190.82
185.43
189.07
160,731
+3.12(+1.68%)
Sep 10, 2015
187.69
189.12
185.29
185.95
103,295
-1.22(-0.65%)
Sep 09, 2015
190.28
191.60
184.58
187.18
180,309
-0.88(-0.47%)
Sep 08, 2015
183.72
189.04
183.72
188.06
186,865
+6.94(+3.83%)
Sep 04, 2015
179.97
181.12
181.12
181.12
252,493
-0.71(-0.39%)
Sep 03, 2015
184.17
186.93
180.99
181.83
253,506
-2.28(-1.24%)
Sep 02, 2015
175.97
184.26
175.02
184.12
299,948
+9.49(+5.43%)
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
.