Allegiant Travel Com (NQ: ALGT )

76.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 80.98 81.65 80.69 80.70 0 -0.60(-0.74%)
Aug 29, 2013 79.72 81.97 79.63 81.30 38,877 +1.67(+2.10%)
Aug 28, 2013 80.83 80.83 78.78 79.62 0 -1.09(-1.35%)
Aug 27, 2013 80.91 81.36 78.87 80.71 88,569 -1.26(-1.54%)
Aug 26, 2013 81.74 82.38 80.77 81.98 0 +0.48(+0.59%)
Aug 23, 2013 82.23 82.93 80.41 81.50 0 -0.66(-0.80%)
Aug 22, 2013 80.89 82.35 80.64 82.16 35,464 +1.51(+1.87%)
Aug 21, 2013 81.23 81.78 79.64 80.65 62,959 -0.54(-0.66%)
Aug 20, 2013 80.20 81.80 80.20 81.18 72,673 +1.08(+1.35%)
Aug 19, 2013 80.74 81.25 79.27 80.10 101,133 -0.64(-0.79%)
Aug 16, 2013 80.78 82.23 80.50 80.74 0 -0.42(-0.52%)
Aug 15, 2013 80.06 81.63 78.90 81.16 156,800 +0.54(+0.67%)
Aug 14, 2013 81.23 81.35 79.45 80.62 126,527 -1.02(-1.25%)
Aug 13, 2013 83.51 84.02 79.41 81.65 133,857 -1.71(-2.05%)
Aug 12, 2013 83.17 83.81 82.48 83.35 54,665 -0.21(-0.26%)
Aug 09, 2013 83.70 83.85 82.76 83.57 143,909 +0.08(+0.09%)
Aug 08, 2013 83.68 84.26 82.67 83.49 105,030 -0.11(-0.13%)
Aug 07, 2013 83.52 83.90 82.43 83.60 86,768 -0.08(-0.09%)
Aug 06, 2013 84.02 84.02 82.80 83.68 59,341 -0.33(-0.40%)
Aug 05, 2013 83.71 84.33 83.71 84.01 111,608 +0.49(+0.58%)
Aug 02, 2013 83.25 84.17 82.21 83.52 108,039 -0.15(-0.18%)
Aug 01, 2013 83.44 84.27 82.57 83.68 91,196 +0.53(+0.64%)
Jul 31, 2013 84.00 84.67 83.03 83.15 0 -0.77(-0.92%)
Jul 30, 2013 83.03 84.09 82.45 83.92 0 +1.24(+1.50%)
Jul 29, 2013 81.30 83.08 80.25 82.68 0 +1.26(+1.54%)
Jul 26, 2013 79.62 81.59 78.89 81.42 0 +1.36(+1.70%)
Jul 25, 2013 79.19 80.36 77.75 80.07 0 +0.75(+0.95%)
Jul 24, 2013 81.35 82.03 78.58 79.31 0 -1.37(-1.70%)
Jul 23, 2013 91.97 91.97 78.03 80.69 537,025 -10.59(-11.60%)
Jul 22, 2013 89.54 91.61 89.06 91.28 0 +1.34(+1.49%)
Jul 19, 2013 90.49 90.49 88.99 89.94 0 -0.60(-0.66%)
Jul 18, 2013 90.65 91.12 89.37 90.53 0 +0.23(+0.26%)
Jul 17, 2013 88.35 90.50 88.03 90.30 115,399 +2.28(+2.59%)
Jul 16, 2013 87.53 88.49 86.61 88.02 0 +0.30(+0.34%)
Jul 15, 2013 84.92 88.13 84.68 87.72 0 +3.09(+3.65%)
Jul 12, 2013 85.85 86.49 84.44 84.63 0 -1.15(-1.34%)
Jul 11, 2013 84.40 85.95 83.73 85.79 0 +1.77(+2.10%)
Jul 10, 2013 84.30 84.47 83.48 84.02 0 -0.07(-0.08%)
Jul 09, 2013 88.63 90.58 83.56 84.09 0 -6.50(-7.17%)
Jul 08, 2013 91.34 92.51 90.51 90.58 110,255 -0.72(-0.79%)
Jul 05, 2013 93.19 93.39 90.88 91.30 0 -0.46(-0.50%)
Jul 03, 2013 91.45 92.40 91.30 91.76 0 +0.15(+0.16%)
Jul 02, 2013 91.98 92.31 90.76 91.62 0 -0.13(-0.14%)
Jul 01, 2013 91.51 93.68 90.59 91.75 0 +1.25(+1.38%)
Jun 28, 2013 89.97 91.53 89.39 90.50 199,540 +0.50(+0.56%)
Jun 27, 2013 90.25 90.44 88.35 90.00 0 +0.42(+0.47%)
Jun 26, 2013 91.80 92.69 89.04 89.58 0 -1.43(-1.57%)
Jun 25, 2013 88.83 91.55 88.74 91.00 0 +2.69(+3.05%)
Jun 24, 2013 86.34 89.31 85.44 88.31 0 +1.20(+1.38%)
Jun 21, 2013 87.40 87.65 84.78 87.11 245,163 +0.02(+0.02%)
Jun 20, 2013 88.98 88.98 86.56 87.09 0 -2.49(-2.78%)
Jun 19, 2013 90.00 90.62 89.57 89.59 0 -0.42(-0.46%)
Jun 18, 2013 87.62 90.23 86.72 90.00 0 +2.74(+3.14%)
Jun 17, 2013 86.91 87.44 85.39 87.26 0 +1.07(+1.24%)
Jun 14, 2013 86.54 87.31 85.81 86.20 0 -0.66(-0.76%)
Jun 13, 2013 85.79 86.93 85.79 86.85 67,004 +0.81(+0.94%)
Jun 12, 2013 86.70 87.22 85.39 86.04 116,194 -0.38(-0.43%)
Jun 11, 2013 85.22 86.79 84.70 86.42 109,474 +0.34(+0.40%)
Jun 10, 2013 85.77 87.36 85.09 86.08 0 +0.71(+0.83%)
Jun 07, 2013 82.53 85.79 81.97 85.37 0 +3.45(+4.21%)
Jun 06, 2013 82.11 82.62 81.23 81.92 143,199 +0.05(+0.06%)
Jun 05, 2013 82.24 83.87 81.18 81.87 0 -0.43(-0.52%)
Jun 04, 2013 81.78 83.08 81.36 82.29 0 +0.84(+1.03%)
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.