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
)
62.21
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 22, 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, 2015
185.43
188.95
180.19
181.29
276,247
-4.59(-2.47%)
Aug 28, 2015
185.97
188.78
183.48
185.88
324,772
-1.23(-0.66%)
Aug 27, 2015
195.06
196.59
181.56
187.11
343,194
-5.48(-2.84%)
Aug 26, 2015
193.90
196.17
185.32
192.59
140,363
+3.29(+1.74%)
Aug 25, 2015
193.52
197.66
188.51
189.30
195,105
+2.65(+1.42%)
Aug 24, 2015
184.47
194.48
171.56
186.65
187,342
-6.08(-3.16%)
Aug 21, 2015
192.39
197.97
189.59
192.73
326,056
-3.42(-1.74%)
Aug 20, 2015
200.14
200.72
195.50
196.15
265,289
-6.06(-3.00%)
Aug 19, 2015
204.07
206.45
200.86
202.21
355,685
-1.89(-0.93%)
Aug 18, 2015
209.31
211.73
203.53
204.10
249,684
-4.32(-2.07%)
Aug 17, 2015
205.37
212.12
204.05
208.42
198,128
+0.99(+0.48%)
Aug 14, 2015
206.90
207.52
203.88
207.43
170,957
-0.45(-0.21%)
Aug 13, 2015
202.80
210.11
200.10
207.88
252,163
+6.56(+3.26%)
Aug 12, 2015
201.22
202.91
191.70
201.32
224,484
-0.87(-0.43%)
Aug 11, 2015
196.86
205.07
196.86
202.19
175,657
+4.45(+2.25%)
Aug 10, 2015
197.77
200.72
194.23
197.74
199,401
+1.77(+0.90%)
Aug 07, 2015
198.60
200.64
195.72
195.97
225,160
-3.53(-1.77%)
Aug 06, 2015
203.81
207.25
198.19
199.49
237,011
-4.31(-2.12%)
Aug 05, 2015
197.09
204.60
196.92
203.81
266,756
+7.78(+3.97%)
Aug 04, 2015
195.15
196.56
192.75
196.03
173,910
+0.18(+0.09%)
Aug 03, 2015
192.11
199.80
190.19
195.85
345,099
+6.36(+3.36%)
Jul 31, 2015
188.28
191.94
187.06
189.49
226,669
+0.57(+0.30%)
Jul 30, 2015
187.06
196.68
183.02
188.92
575,969
+5.77(+3.15%)
Jul 29, 2015
184.88
186.88
182.57
183.15
236,630
-1.65(-0.89%)
Jul 28, 2015
181.11
185.23
179.93
184.80
205,533
+3.60(+1.99%)
Jul 27, 2015
180.90
182.57
178.87
181.20
149,427
-0.57(-0.31%)
Jul 24, 2015
182.78
185.68
180.19
181.77
134,634
-0.88(-0.48%)
Jul 23, 2015
183.59
186.07
181.06
182.65
223,655
+0.04(+0.02%)
Jul 22, 2015
182.13
184.97
181.61
182.61
279,753
+1.13(+0.62%)
Jul 21, 2015
180.38
182.28
177.84
181.47
206,350
+0.61(+0.34%)
Jul 20, 2015
182.10
182.37
178.30
180.86
292,743
+0.05(+0.02%)
Jul 17, 2015
178.75
181.74
177.99
180.81
198,856
+1.79(+1.00%)
Jul 16, 2015
177.26
180.51
174.90
179.03
187,625
+2.79(+1.58%)
Jul 15, 2015
171.22
178.68
170.19
176.24
197,812
+3.89(+2.26%)
Jul 14, 2015
173.70
176.37
171.26
172.34
311,412
-1.89(-1.08%)
Jul 13, 2015
175.62
177.69
173.71
174.23
208,364
+1.11(+0.64%)
Jul 10, 2015
169.39
173.47
169.39
173.12
307,717
+4.94(+2.93%)
Jul 09, 2015
169.94
172.73
167.46
168.18
287,422
-1.45(-0.86%)
Jul 08, 2015
162.97
169.91
160.51
169.64
234,692
+6.70(+4.11%)
Jul 07, 2015
162.12
164.00
159.91
162.94
192,197
+0.95(+0.59%)
Jul 06, 2015
156.79
162.54
156.79
161.99
269,314
+4.19(+2.65%)
Jul 02, 2015
157.46
157.80
157.80
157.80
166,711
-0.02(-0.01%)
Jul 01, 2015
160.72
160.94
155.88
157.82
245,309
-0.63(-0.40%)
Jun 30, 2015
157.66
161.45
157.27
158.45
170,006
+1.68(+1.07%)
Jun 29, 2015
158.69
161.61
156.59
156.76
176,119
-3.17(-1.98%)
Jun 26, 2015
160.90
161.50
159.50
159.94
247,663
-0.97(-0.60%)
Jun 25, 2015
159.72
163.46
159.40
160.91
263,188
+1.92(+1.20%)
Jun 24, 2015
159.52
160.39
157.06
158.99
132,296
-0.52(-0.32%)
Jun 23, 2015
159.85
161.81
157.11
159.51
131,984
-0.34(-0.21%)
Jun 22, 2015
161.26
161.40
157.68
159.85
227,630
+0.02(+0.01%)
Jun 19, 2015
158.39
162.04
157.82
159.83
235,341
+1.26(+0.79%)
Jun 18, 2015
151.77
158.83
150.72
158.57
262,321
+8.87(+5.93%)
Jun 17, 2015
148.84
150.17
148.14
149.70
127,309
+0.50(+0.33%)
Jun 16, 2015
146.06
149.84
144.94
149.20
172,229
+3.55(+2.44%)
Jun 15, 2015
145.84
148.09
142.61
145.65
158,325
-1.55(-1.05%)
Jun 12, 2015
144.03
147.66
143.28
147.20
138,101
+2.61(+1.81%)
Jun 11, 2015
145.68
146.16
143.36
144.59
93,740
-0.46(-0.32%)
Jun 10, 2015
141.28
146.42
141.28
145.05
178,653
+3.32(+2.34%)
Jun 09, 2015
141.36
144.83
136.96
141.73
207,759
-1.05(-0.74%)
Jun 08, 2015
147.20
147.20
141.63
142.78
220,684
-4.98(-3.37%)
Jun 05, 2015
147.82
148.37
146.09
147.76
159,809
+0.12(+0.08%)
Jun 04, 2015
146.97
148.60
146.86
147.63
228,681
+1.50(+1.03%)
Jun 03, 2015
142.29
146.34
141.63
146.13
134,848
+4.55(+3.22%)
Jun 02, 2015
141.96
143.39
140.76
141.58
173,796
-1.86(-1.30%)
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
.