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 (%)
Apr 30, 2015
141.45
143.13
136.10
136.76
255,013
-5.19(-3.65%)
Apr 29, 2015
145.97
146.07
139.02
141.94
147,295
-4.30(-2.94%)
Apr 28, 2015
145.87
148.60
142.51
146.24
185,142
+0.10(+0.07%)
Apr 27, 2015
148.53
150.13
143.34
146.14
194,517
-3.39(-2.27%)
Apr 24, 2015
148.55
150.41
146.42
149.53
158,127
+0.98(+0.66%)
Apr 23, 2015
151.51
151.81
145.92
148.55
216,872
-0.74(-0.49%)
Apr 22, 2015
150.31
152.04
149.04
149.29
190,132
-0.98(-0.65%)
Apr 21, 2015
151.25
151.42
149.32
150.27
162,252
+0.08(+0.05%)
Apr 20, 2015
150.15
151.17
147.91
150.19
159,819
+1.35(+0.91%)
Apr 17, 2015
149.21
150.34
148.24
148.84
131,637
-0.98(-0.65%)
Apr 16, 2015
149.69
153.06
149.42
149.81
128,430
+0.38(+0.26%)
Apr 15, 2015
150.45
151.44
148.76
149.43
179,787
-0.12(-0.08%)
Apr 14, 2015
151.11
151.11
148.68
149.55
203,466
-0.86(-0.57%)
Apr 13, 2015
148.98
153.46
148.98
150.41
139,712
+0.79(+0.53%)
Apr 10, 2015
151.08
151.08
147.83
149.62
161,990
-0.37(-0.24%)
Apr 09, 2015
150.92
151.79
148.05
149.98
232,657
-0.73(-0.48%)
Apr 08, 2015
150.31
152.93
149.01
150.71
335,980
+2.00(+1.35%)
Apr 07, 2015
148.00
150.04
146.31
148.71
223,756
+0.53(+0.35%)
Apr 06, 2015
145.42
151.02
144.98
148.19
609,151
+4.19(+2.91%)
Apr 02, 2015
160.87
144.00
144.00
144.00
565,986
-15.79(-9.88%)
Apr 01, 2015
170.22
170.24
159.29
159.78
233,230
-11.24(-6.57%)
Mar 31, 2015
173.08
173.38
168.69
171.03
132,785
-2.38(-1.37%)
Mar 30, 2015
171.43
174.21
170.47
173.41
92,957
+2.24(+1.31%)
Mar 27, 2015
168.03
173.38
168.03
171.17
96,161
+3.75(+2.24%)
Mar 26, 2015
165.85
168.84
164.21
167.42
94,186
-0.42(-0.25%)
Mar 25, 2015
175.20
175.20
167.05
167.83
112,635
-5.50(-3.18%)
Mar 24, 2015
173.86
175.58
171.93
173.34
122,118
-1.27(-0.73%)
Mar 23, 2015
173.74
175.33
171.48
174.61
199,610
+1.47(+0.85%)
Mar 20, 2015
173.53
174.20
170.51
173.14
273,037
+0.86(+0.50%)
Mar 19, 2015
173.22
175.51
171.69
172.28
168,555
-0.27(-0.15%)
Mar 18, 2015
175.60
177.17
171.23
172.55
202,221
-2.96(-1.69%)
Mar 17, 2015
173.98
175.75
172.87
175.51
227,563
+1.26(+0.72%)
Mar 16, 2015
173.38
175.38
172.16
174.25
209,328
+0.85(+0.49%)
Mar 13, 2015
174.09
175.65
172.09
173.39
141,020
-0.71(-0.41%)
Mar 12, 2015
171.04
175.64
169.42
174.10
183,129
+3.22(+1.88%)
Mar 11, 2015
170.56
171.43
169.04
170.88
142,483
+0.33(+0.19%)
Mar 10, 2015
169.91
172.13
166.85
170.56
150,766
+0.46(+0.27%)
Mar 09, 2015
166.32
170.82
166.12
170.09
158,128
+4.53(+2.73%)
Mar 06, 2015
168.40
169.25
165.06
165.57
169,538
-3.18(-1.89%)
Mar 05, 2015
164.58
168.99
163.40
168.75
139,714
+4.38(+2.67%)
Mar 04, 2015
164.74
165.57
163.22
164.37
104,357
-1.50(-0.91%)
Mar 03, 2015
165.05
166.54
163.65
165.87
134,744
-0.25(-0.15%)
Mar 02, 2015
163.38
167.04
162.76
166.12
124,691
+3.02(+1.85%)
Feb 27, 2015
163.18
165.62
161.72
163.09
155,991
-0.83(-0.50%)
Feb 26, 2015
161.62
164.19
160.38
163.92
103,586
+2.74(+1.70%)
Feb 25, 2015
168.42
168.42
160.65
161.18
117,330
-6.33(-3.78%)
Feb 24, 2015
164.63
167.70
164.03
167.51
104,234
+2.05(+1.24%)
Feb 23, 2015
164.87
166.98
162.19
165.46
156,984
+1.32(+0.81%)
Feb 20, 2015
161.01
164.31
159.96
164.13
106,027
+3.77(+2.35%)
Feb 19, 2015
159.10
161.42
158.69
160.37
171,707
+3.40(+2.17%)
Feb 18, 2015
155.26
157.02
153.77
156.96
165,818
+1.71(+1.10%)
Feb 17, 2015
158.02
159.88
154.34
155.26
128,189
-3.22(-2.03%)
Feb 13, 2015
161.47
158.47
158.47
158.47
147,487
-3.62(-2.23%)
Feb 12, 2015
163.03
163.51
159.31
162.09
126,372
+0.86(+0.53%)
Feb 11, 2015
159.03
162.05
158.10
161.23
146,057
+2.19(+1.38%)
Feb 10, 2015
156.96
159.88
156.53
159.03
132,548
+3.32(+2.13%)
Feb 09, 2015
156.19
156.90
153.78
155.71
96,335
-1.45(-0.92%)
Feb 06, 2015
157.14
159.88
155.92
157.16
162,663
-0.71(-0.45%)
Feb 05, 2015
159.82
159.83
155.53
157.87
167,230
-1.12(-0.70%)
Feb 04, 2015
154.55
160.05
154.40
158.99
189,431
+4.59(+2.97%)
Feb 03, 2015
159.40
160.50
154.04
154.40
301,847
-5.24(-3.28%)
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
.