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
)
57.71
+4.27 (+7.99%)
Streaming Delayed Price
Updated: 2:41 PM EDT, May 13, 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 31, 2019
170.15
170.81
168.82
169.08
85,434
-1.24(-0.73%)
Dec 30, 2019
172.38
173.49
169.91
170.32
151,104
-1.99(-1.16%)
Dec 27, 2019
174.05
174.21
171.06
172.32
62,480
-1.51(-0.87%)
Dec 26, 2019
175.18
176.00
173.56
173.83
62,261
-1.19(-0.68%)
Dec 24, 2019
175.36
175.56
173.17
175.02
39,011
+0.09(+0.05%)
Dec 23, 2019
174.87
178.04
174.36
174.93
91,264
+0.57(+0.33%)
Dec 20, 2019
173.91
175.30
172.93
174.36
201,644
+1.13(+0.65%)
Dec 19, 2019
170.98
173.68
170.10
173.23
110,849
+2.07(+1.21%)
Dec 18, 2019
173.47
174.06
170.95
171.16
93,620
-2.02(-1.17%)
Dec 17, 2019
170.70
173.96
170.70
173.18
160,772
+3.02(+1.78%)
Dec 16, 2019
170.49
173.38
169.73
170.16
200,298
+0.99(+0.59%)
Dec 13, 2019
167.01
169.59
165.63
169.17
155,325
+2.35(+1.41%)
Dec 12, 2019
166.30
169.40
166.16
166.82
109,460
+0.34(+0.20%)
Dec 11, 2019
167.37
168.33
166.28
166.48
139,926
-0.81(-0.48%)
Dec 10, 2019
166.82
169.07
164.86
167.28
180,778
+0.40(+0.24%)
Dec 09, 2019
165.85
167.36
158.98
166.89
158,092
+0.57(+0.34%)
Dec 06, 2019
165.54
166.77
164.50
166.31
124,342
+1.60(+0.97%)
Dec 05, 2019
163.67
164.93
163.29
164.71
97,229
+0.99(+0.61%)
Dec 04, 2019
165.37
166.09
163.26
163.72
102,337
-0.29(-0.18%)
Dec 03, 2019
163.19
164.40
161.90
164.01
145,836
-0.68(-0.41%)
Dec 02, 2019
164.23
166.22
161.56
164.69
175,733
-0.20(-0.12%)
Nov 29, 2019
166.95
167.80
164.51
164.89
61,965
-2.35(-1.41%)
Nov 27, 2019
165.68
167.85
164.50
167.25
136,282
+2.43(+1.47%)
Nov 26, 2019
165.07
165.16
163.68
164.82
353,797
+0.22(+0.14%)
Nov 25, 2019
165.16
166.87
164.06
164.59
135,839
+0.19(+0.12%)
Nov 22, 2019
163.20
165.66
162.64
164.40
115,696
+1.88(+1.15%)
Nov 21, 2019
163.92
164.36
162.16
162.52
124,300
-0.87(-0.53%)
Nov 20, 2019
164.54
166.41
162.77
163.40
94,819
-2.25(-1.36%)
Nov 19, 2019
165.81
167.03
164.05
165.64
67,546
+1.11(+0.68%)
Nov 18, 2019
164.69
165.71
163.97
164.53
129,049
-0.23(-0.14%)
Nov 15, 2019
165.54
166.89
164.36
164.76
136,746
+0.21(+0.13%)
Nov 14, 2019
167.10
167.10
163.07
164.55
113,512
-1.94(-1.16%)
Nov 13, 2019
164.48
169.23
164.48
166.49
492,888
+3.75(+2.30%)
Nov 12, 2019
165.28
165.56
162.49
162.74
103,694
-1.78(-1.08%)
Nov 11, 2019
161.95
165.62
161.53
164.52
205,344
+1.67(+1.03%)
Nov 08, 2019
162.62
163.41
160.38
162.85
99,019
+0.19(+0.12%)
Nov 07, 2019
163.02
164.70
162.31
162.65
118,199
-0.04(-0.02%)
Nov 06, 2019
161.68
163.01
160.57
162.69
104,824
+0.96(+0.59%)
Nov 05, 2019
162.35
164.47
161.50
161.73
142,755
-0.69(-0.42%)
Nov 04, 2019
162.91
163.64
161.50
162.42
143,077
+0.11(+0.07%)
Nov 01, 2019
162.05
164.38
161.87
162.31
95,712
+0.43(+0.26%)
Oct 31, 2019
162.08
163.81
160.71
161.89
178,541
-0.24(-0.15%)
Oct 30, 2019
161.54
162.45
159.69
162.13
213,898
-0.13(-0.08%)
Oct 29, 2019
165.79
167.38
162.11
162.27
136,426
-2.93(-1.77%)
Oct 28, 2019
161.83
166.60
161.78
165.20
306,367
+4.42(+2.75%)
Oct 25, 2019
159.63
162.81
152.98
160.78
690,451
+11.42(+7.64%)
Oct 24, 2019
148.50
152.08
148.35
149.36
403,186
+1.62(+1.09%)
Oct 23, 2019
147.79
148.68
147.08
147.74
77,297
-0.31(-0.21%)
Oct 22, 2019
148.08
149.20
146.98
148.05
92,408
+0.08(+0.05%)
Oct 21, 2019
148.35
149.64
147.79
147.98
101,595
+0.92(+0.63%)
Oct 18, 2019
146.84
148.78
146.84
147.06
108,735
-0.41(-0.28%)
Oct 17, 2019
146.58
148.36
146.57
147.46
111,311
+1.27(+0.87%)
Oct 16, 2019
146.66
147.61
145.66
146.20
112,428
-0.23(-0.16%)
Oct 15, 2019
144.98
147.67
144.26
146.43
148,051
+1.38(+0.95%)
Oct 14, 2019
144.94
147.19
144.35
145.04
58,567
-0.10(-0.07%)
Oct 11, 2019
146.02
147.72
144.91
145.14
117,211
+0.67(+0.46%)
Oct 10, 2019
143.39
145.70
142.66
144.47
158,477
+0.72(+0.50%)
Oct 09, 2019
144.10
146.69
143.20
143.75
132,994
+0.77(+0.54%)
Oct 08, 2019
143.35
145.52
142.97
142.97
123,929
-0.91(-0.63%)
Oct 07, 2019
142.74
146.07
142.53
143.88
105,000
+1.07(+0.75%)
Oct 04, 2019
142.09
144.30
138.94
142.81
77,934
+0.78(+0.55%)
Oct 03, 2019
144.15
144.15
140.12
142.03
152,032
-2.33(-1.61%)
Oct 02, 2019
144.89
145.33
141.51
144.36
180,224
-0.79(-0.55%)
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
.