Allegiant Travel Com (NQ: ALGT )

188.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 188.63 189.07 183.79 188.69 170,305 +0.06(+0.03%)
Aug 02, 2021 191.40 197.01 188.26 188.63 133,408 -1.49(-0.78%)
Jul 30, 2021 194.84 198.84 187.81 190.12 166,385 -6.11(-3.11%)
Jul 29, 2021 199.03 201.27 193.51 196.23 229,924 +4.32(+2.25%)
Jul 28, 2021 195.11 196.95 188.00 191.91 159,218 -0.44(-0.23%)
Jul 27, 2021 192.44 192.72 187.00 192.35 129,183 -1.75(-0.90%)
Jul 26, 2021 190.22 194.49 189.38 194.10 226,890 +4.59(+2.42%)
Jul 23, 2021 193.21 194.97 188.63 189.51 166,648 -1.39(-0.73%)
Jul 22, 2021 194.35 195.44 190.32 190.90 134,550 -5.46(-2.78%)
Jul 21, 2021 191.05 197.44 190.72 196.36 289,523 +7.91(+4.20%)
Jul 20, 2021 176.13 189.48 175.07 188.45 293,775 +13.51(+7.72%)
Jul 19, 2021 175.47 179.58 171.53 174.94 201,645 -7.32(-4.02%)
Jul 16, 2021 189.91 191.73 181.19 182.26 181,679 -5.76(-3.06%)
Jul 15, 2021 186.03 189.87 183.43 188.02 152,506 +1.59(+0.85%)
Jul 14, 2021 191.83 195.82 184.70 186.43 380,847 -2.82(-1.49%)
Jul 13, 2021 192.67 192.67 188.05 189.25 245,668 -3.99(-2.06%)
Jul 12, 2021 191.34 193.46 189.91 193.24 87,139 +0.71(+0.37%)
Jul 09, 2021 192.85 194.07 191.53 192.53 91,981 +3.83(+2.03%)
Jul 08, 2021 186.18 191.69 183.22 188.70 147,053 -0.63(-0.33%)
Jul 07, 2021 189.34 191.22 185.19 189.33 164,990 -1.95(-1.02%)
Jul 06, 2021 195.83 195.83 190.38 191.28 106,889 -3.85(-1.97%)
Jul 02, 2021 200.32 200.61 195.00 195.13 134,384 -2.40(-1.22%)
Jul 01, 2021 194.97 198.82 194.97 197.53 198,049 +3.53(+1.82%)
Jun 30, 2021 191.01 195.75 191.01 194.00 166,858 +3.50(+1.84%)
Jun 29, 2021 191.52 193.55 189.57 190.50 153,659 -0.65(-0.34%)
Jun 28, 2021 190.79 191.86 187.09 191.15 277,301 +0.88(+0.46%)
Jun 25, 2021 197.33 197.33 188.35 190.27 886,001 -7.27(-3.68%)
Jun 24, 2021 199.47 199.86 194.79 197.54 184,496 -0.52(-0.26%)
Jun 23, 2021 200.36 201.75 196.35 198.06 185,307 -1.59(-0.80%)
Jun 22, 2021 202.72 202.72 196.79 199.65 201,489 -3.33(-1.64%)
Jun 21, 2021 196.36 203.38 196.05 202.98 210,259 +8.13(+4.17%)
Jun 18, 2021 199.62 200.48 192.96 194.85 345,504 -5.76(-2.87%)
Jun 17, 2021 203.39 205.03 197.74 200.61 201,546 -1.91(-0.94%)
Jun 16, 2021 202.14 205.82 199.77 202.52 304,517 +0.02(+0.01%)
Jun 15, 2021 207.03 207.42 201.00 202.50 271,745 -4.80(-2.32%)
Jun 14, 2021 211.16 211.75 205.35 207.30 181,469 -3.73(-1.77%)
Jun 11, 2021 206.77 213.30 206.77 211.03 448,907 +4.16(+2.01%)
Jun 10, 2021 216.08 217.00 206.20 206.87 260,244 -7.67(-3.58%)
Jun 09, 2021 219.83 221.29 213.51 214.54 140,459 -3.65(-1.67%)
Jun 08, 2021 217.11 220.71 214.20 218.19 165,288 +2.27(+1.05%)
Jun 07, 2021 217.87 218.54 215.33 215.92 154,396 -1.23(-0.57%)
Jun 04, 2021 216.21 218.82 214.67 217.15 109,514 +1.13(+0.52%)
Jun 03, 2021 219.74 219.76 213.36 216.02 126,119 -5.63(-2.54%)
Jun 02, 2021 230.31 230.65 220.92 221.65 183,531 -6.57(-2.88%)
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.