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
)
57.04
-0.95 (-1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
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
125.02
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
+2.25(+2.00%)
Jun 14, 2023
111.44
113.62
110.72
112.12
192,334
+0.98(+0.88%)
Jun 13, 2023
110.26
112.61
110.22
111.14
219,107
+1.20(+1.09%)
Jun 12, 2023
107.44
111.86
107.44
109.94
219,932
+3.34(+3.13%)
Jun 09, 2023
106.56
108.98
106.45
106.60
450,557
+0.01(+0.01%)
Jun 08, 2023
105.00
107.94
102.37
106.59
154,317
+0.73(+0.69%)
Jun 07, 2023
106.55
108.57
104.41
105.86
286,953
+0.15(+0.14%)
Jun 06, 2023
100.55
105.95
99.17
105.71
197,602
+5.15(+5.12%)
Jun 05, 2023
101.04
101.92
99.78
100.56
182,648
-1.69(-1.65%)
Jun 02, 2023
97.32
102.64
97.25
102.25
203,111
+7.27(+7.65%)
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
.