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
)
49.01
-1.35 (-2.68%)
Streaming Delayed Price
Updated: 1:06 PM EDT, May 21, 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 (%)
Dec 29, 2017
143.13
143.13
143.13
0
-0.69(-0.48%)
Dec 28, 2017
146.32
146.83
142.95
143.83
157,864
-2.27(-1.55%)
Dec 27, 2017
147.90
148.45
145.77
146.09
213,393
-1.20(-0.82%)
Dec 26, 2017
148.36
149.93
146.93
147.30
90,405
-1.53(-1.03%)
Dec 22, 2017
148.82
150.16
144.43
148.82
214,214
+0.46(+0.31%)
Dec 21, 2017
144.71
150.07
144.71
148.36
178,445
+7.08(+5.01%)
Dec 20, 2017
142.25
142.67
140.22
141.28
81,187
-0.37(-0.26%)
Dec 19, 2017
141.98
143.27
140.59
141.65
132,674
-0.19(-0.13%)
Dec 18, 2017
139.39
142.02
137.81
141.84
73,262
+3.28(+2.37%)
Dec 15, 2017
136.66
139.71
136.66
138.56
264,558
+2.59(+1.90%)
Dec 14, 2017
136.66
138.09
135.55
135.97
76,572
-0.14(-0.10%)
Dec 13, 2017
136.06
138.23
135.92
136.10
87,713
+0.60(+0.44%)
Dec 12, 2017
135.73
138.00
135.32
135.50
90,270
+0.23(+0.17%)
Dec 11, 2017
137.54
138.00
134.12
135.27
108,817
-2.17(-1.58%)
Dec 08, 2017
137.95
139.34
135.27
137.44
91,196
+0.56(+0.41%)
Dec 07, 2017
136.01
138.23
135.59
136.89
96,549
+0.65(+0.47%)
Dec 06, 2017
138.69
139.57
136.15
136.24
167,929
-2.45(-1.77%)
Dec 05, 2017
138.79
140.71
137.54
138.69
220,809
-1.71(-1.22%)
Dec 04, 2017
144.47
136.43
140.41
220,161
+3.98(+2.92%)
Dec 01, 2017
139.85
140.27
134.49
136.43
268,523
-4.16(-2.96%)
Nov 30, 2017
133.79
142.62
129.49
140.59
312,727
-0.23(-0.16%)
Nov 29, 2017
131.71
142.16
131.71
140.82
286,662
+9.02(+6.84%)
Nov 28, 2017
128.29
132.54
128.24
131.80
178,111
+3.56(+2.78%)
Nov 27, 2017
127.46
128.57
126.99
128.24
121,746
+0.69(+0.54%)
Nov 24, 2017
126.90
127.83
125.56
127.55
93,211
+0.79(+0.62%)
Nov 22, 2017
127.83
129.26
125.98
126.76
103,658
-1.25(-0.98%)
Nov 21, 2017
127.13
128.70
125.42
128.01
129,975
+1.43(+1.13%)
Nov 20, 2017
126.58
127.22
124.83
126.58
94,494
-0.09(-0.07%)
Nov 17, 2017
126.30
127.27
122.83
126.67
113,399
+0.09(+0.07%)
Nov 16, 2017
122.48
126.76
122.48
126.58
142,488
+4.65(+3.81%)
Nov 15, 2017
118.71
121.93
118.71
121.93
87,759
+2.72(+2.28%)
Nov 14, 2017
116.36
119.40
116.36
119.22
88,221
+2.25(+1.93%)
Nov 13, 2017
116.87
118.48
115.90
116.96
76,431
-0.55(-0.47%)
Nov 10, 2017
116.78
118.75
115.95
117.51
146,373
+0.78(+0.67%)
Nov 09, 2017
116.59
118.64
116.45
116.73
113,189
-0.37(-0.31%)
Nov 08, 2017
117.19
117.83
116.27
117.10
120,567
-0.37(-0.31%)
Nov 07, 2017
121.52
121.52
117.42
117.47
138,910
-4.56(-3.73%)
Nov 06, 2017
121.61
124.23
121.10
122.02
148,683
+0.32(+0.26%)
Nov 03, 2017
123.03
123.40
121.54
121.70
149,693
-1.29(-1.05%)
Nov 02, 2017
125.93
126.21
122.30
122.99
269,705
-2.48(-1.98%)
Nov 01, 2017
126.21
127.59
124.78
125.47
160,350
-0.05(-0.04%)
Oct 31, 2017
127.17
127.82
125.38
125.52
146,665
-1.84(-1.44%)
Oct 30, 2017
128.05
128.65
125.15
127.36
117,031
-0.83(-0.65%)
Oct 27, 2017
130.58
130.58
126.53
128.19
203,527
-1.89(-1.45%)
Oct 26, 2017
130.07
133.43
126.90
130.07
318,890
+1.38(+1.07%)
Oct 25, 2017
129.71
130.58
128.28
128.69
256,213
-1.10(-0.85%)
Oct 24, 2017
127.91
129.98
126.90
129.80
109,615
+1.98(+1.55%)
Oct 23, 2017
129.84
130.53
127.17
127.82
86,182
-1.29(-1.00%)
Oct 20, 2017
128.37
130.07
128.09
129.11
86,106
+1.52(+1.19%)
Oct 19, 2017
131.04
131.04
126.90
127.59
199,441
-3.77(-2.87%)
Oct 18, 2017
130.21
131.59
129.34
131.36
119,564
+1.15(+0.88%)
Oct 17, 2017
129.20
131.04
129.20
130.21
92,961
+1.47(+1.14%)
Oct 16, 2017
129.11
129.75
128.00
128.74
130,609
-0.41(-0.32%)
Oct 13, 2017
130.17
130.62
128.14
129.15
163,333
-0.69(-0.53%)
Oct 12, 2017
126.76
129.89
126.72
129.84
214,935
+2.71(+2.14%)
Oct 11, 2017
122.99
127.17
119.72
127.13
206,422
+4.23(+3.44%)
Oct 10, 2017
123.03
127.77
122.44
122.90
218,316
+0.46(+0.38%)
Oct 09, 2017
121.65
122.57
120.11
122.44
130,715
+1.01(+0.83%)
Oct 06, 2017
120.27
122.80
120.27
121.42
119,655
+0.60(+0.49%)
Oct 05, 2017
121.38
121.58
119.77
120.83
114,846
-0.37(-0.30%)
Oct 04, 2017
122.99
125.11
120.87
121.19
170,263
-1.38(-1.13%)
Oct 03, 2017
119.72
122.94
119.72
122.57
164,567
+2.90(+2.42%)
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
.