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
)
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
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 (%)
May 31, 2016
125.80
126.58
123.22
124.87
207,015
-0.58(-0.47%)
May 27, 2016
123.17
125.45
125.45
125.45
187,371
+2.86(+2.33%)
May 26, 2016
125.25
125.25
121.78
122.60
246,117
-2.36(-1.89%)
May 25, 2016
125.26
127.68
124.60
124.96
136,401
+0.13(+0.11%)
May 24, 2016
124.87
125.39
123.43
124.83
128,593
+0.74(+0.59%)
May 23, 2016
126.06
126.85
123.81
124.09
89,117
-1.69(-1.34%)
May 20, 2016
126.50
127.14
124.86
125.78
161,041
-0.61(-0.48%)
May 19, 2016
127.08
129.27
124.08
126.39
107,079
-1.45(-1.13%)
May 18, 2016
127.27
130.69
126.50
127.83
136,430
-0.34(-0.27%)
May 17, 2016
129.16
131.82
127.00
128.18
177,737
-1.32(-1.02%)
May 16, 2016
128.38
130.50
126.23
129.50
153,693
+1.99(+1.56%)
May 13, 2016
125.74
128.90
125.58
127.50
149,677
+1.99(+1.59%)
May 12, 2016
131.21
131.62
123.76
125.51
241,598
-5.48(-4.18%)
May 11, 2016
135.92
136.30
130.54
130.99
132,602
-5.41(-3.96%)
May 10, 2016
136.76
138.19
135.47
136.40
127,044
+0.29(+0.21%)
May 09, 2016
135.13
138.96
133.75
136.11
213,153
+0.76(+0.56%)
May 06, 2016
136.91
137.99
131.59
135.35
172,536
-2.14(-1.55%)
May 05, 2016
138.31
140.22
137.32
137.49
132,264
-0.34(-0.24%)
May 04, 2016
139.92
141.36
137.14
137.82
158,353
-2.99(-2.12%)
May 03, 2016
141.57
143.01
137.34
140.81
247,185
-1.49(-1.05%)
May 02, 2016
143.91
145.51
141.07
142.31
189,258
-1.22(-0.85%)
Apr 29, 2016
147.38
147.48
142.00
143.52
187,059
-4.76(-3.21%)
Apr 28, 2016
152.00
157.10
147.47
148.29
193,601
-2.29(-1.52%)
Apr 27, 2016
151.83
153.53
149.12
150.57
142,556
-1.70(-1.12%)
Apr 26, 2016
150.13
153.25
149.63
152.27
112,901
+2.35(+1.57%)
Apr 25, 2016
150.25
151.01
148.26
149.92
119,460
-0.32(-0.21%)
Apr 22, 2016
154.67
157.09
148.94
150.24
192,156
-5.54(-3.56%)
Apr 21, 2016
157.86
159.74
153.04
155.78
213,045
-1.81(-1.15%)
Apr 20, 2016
159.24
163.27
157.26
157.60
138,645
-1.74(-1.09%)
Apr 19, 2016
163.21
164.38
159.10
159.34
107,248
-3.11(-1.91%)
Apr 18, 2016
159.21
162.73
159.13
162.45
120,084
+3.25(+2.04%)
Apr 15, 2016
159.63
160.85
156.77
159.20
133,665
-2.65(-1.63%)
Apr 14, 2016
160.89
163.11
159.86
161.85
106,934
+1.24(+0.77%)
Apr 13, 2016
160.11
160.88
158.61
160.60
112,935
+1.76(+1.11%)
Apr 12, 2016
156.03
159.91
156.03
158.84
142,396
+2.73(+1.75%)
Apr 11, 2016
156.12
159.60
155.66
156.12
88,735
+0.48(+0.31%)
Apr 08, 2016
154.86
157.61
153.43
155.63
110,129
+1.70(+1.10%)
Apr 07, 2016
152.31
157.10
152.10
153.94
132,662
+1.55(+1.01%)
Apr 06, 2016
153.69
153.69
149.05
152.39
129,226
-1.18(-0.77%)
Apr 05, 2016
153.52
157.21
153.13
153.57
114,142
-1.47(-0.95%)
Apr 04, 2016
156.82
158.98
154.56
155.03
131,087
-1.63(-1.04%)
Apr 01, 2016
157.59
157.84
155.58
156.67
122,356
-2.49(-1.56%)
Mar 31, 2016
160.49
162.89
158.67
159.16
114,936
-1.73(-1.08%)
Mar 30, 2016
162.09
163.12
159.05
160.89
115,600
-0.72(-0.45%)
Mar 29, 2016
157.53
162.20
156.74
161.61
183,055
+4.10(+2.60%)
Mar 28, 2016
154.94
158.55
154.63
157.51
87,285
+3.01(+1.95%)
Mar 24, 2016
155.61
154.50
154.50
154.50
124,632
-1.77(-1.13%)
Mar 23, 2016
156.11
160.09
155.28
156.27
117,889
+0.42(+0.27%)
Mar 22, 2016
155.04
157.72
153.96
155.85
141,297
-0.58(-0.37%)
Mar 21, 2016
154.21
156.95
153.85
156.43
159,989
+1.71(+1.10%)
Mar 18, 2016
152.08
156.29
152.08
154.72
315,150
+3.50(+2.31%)
Mar 17, 2016
153.55
153.79
149.28
151.23
101,640
-2.89(-1.87%)
Mar 16, 2016
151.16
154.67
151.16
154.11
172,844
+2.06(+1.36%)
Mar 15, 2016
149.56
152.24
149.33
152.05
243,641
+1.17(+0.78%)
Mar 14, 2016
151.60
152.59
149.28
150.88
139,221
-1.05(-0.69%)
Mar 11, 2016
150.75
153.17
149.72
151.92
142,292
+2.30(+1.54%)
Mar 10, 2016
150.06
153.47
146.35
149.63
376,306
+0.05(+0.03%)
Mar 09, 2016
149.18
150.57
147.79
149.58
176,761
+0.46(+0.31%)
Mar 08, 2016
150.51
152.38
148.64
149.13
201,496
-2.95(-1.94%)
Mar 07, 2016
152.97
153.48
150.88
152.08
195,983
-1.66(-1.08%)
Mar 04, 2016
154.36
154.36
151.13
153.74
187,297
-0.65(-0.42%)
Mar 03, 2016
152.44
154.78
150.66
154.39
223,829
+2.59(+1.71%)
Mar 02, 2016
153.69
153.69
149.72
151.80
140,539
-0.75(-0.49%)
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
.