Allegiant Travel Com (NQ: ALGT )

77.01 +0.76 (+1.00%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 182.40 182.40 174.50 177.27 84,260 -6.18(-3.37%)
Jan 28, 2021 179.43 185.65 179.43 183.45 123,419 +8.61(+4.93%)
Jan 27, 2021 179.76 182.17 172.41 174.84 142,294 -8.77(-4.78%)
Jan 26, 2021 186.44 188.25 183.25 183.61 69,237 -0.65(-0.35%)
Jan 25, 2021 185.46 185.46 179.73 184.25 87,964 -2.72(-1.45%)
Jan 22, 2021 182.32 187.79 180.69 186.97 87,229 +1.14(+0.62%)
Jan 21, 2021 186.49 187.23 181.77 185.82 114,946 -1.03(-0.55%)
Jan 20, 2021 182.16 187.35 182.16 186.86 92,228 +6.02(+3.33%)
Jan 19, 2021 183.36 186.11 177.32 180.84 165,027 -0.73(-0.40%)
Jan 15, 2021 188.24 188.28 181.13 181.57 147,225 -9.97(-5.21%)
Jan 14, 2021 185.47 192.54 185.08 191.55 170,792 +8.23(+4.49%)
Jan 13, 2021 182.11 183.43 177.99 183.31 124,895 +0.27(+0.15%)
Jan 12, 2021 182.87 185.16 180.86 183.04 91,232 +1.67(+0.92%)
Jan 11, 2021 182.00 185.06 180.04 181.37 126,086 -1.20(-0.66%)
Jan 08, 2021 184.71 185.54 179.10 182.57 126,646 -3.53(-1.89%)
Jan 07, 2021 184.54 187.95 182.74 186.10 105,112 +1.96(+1.07%)
Jan 06, 2021 177.46 185.77 170.93 184.13 161,297 +8.56(+4.87%)
Jan 05, 2021 168.89 177.41 168.89 175.58 111,105 +4.90(+2.87%)
Jan 04, 2021 184.38 186.24 169.79 170.67 140,577 -14.16(-7.66%)
Dec 31, 2020 184.84 184.84 184.84 196,833 +3.17(+1.75%)
Dec 30, 2020 178.04 182.62 177.55 181.66 196,833 +4.68(+2.64%)
Dec 29, 2020 177.72 178.37 173.29 176.98 200,489 +0.28(+0.16%)
Dec 28, 2020 177.76 180.41 176.06 176.70 196,764 +1.64(+0.94%)
Dec 24, 2020 176.85 177.39 173.94 175.06 71,053 -0.16(-0.09%)
Dec 23, 2020 171.43 178.65 171.43 175.22 150,962 +4.13(+2.42%)
Dec 22, 2020 170.99 173.29 169.64 171.08 192,456 +0.92(+0.54%)
Dec 21, 2020 167.50 170.80 166.32 170.17 300,430 -0.88(-0.51%)
Dec 18, 2020 175.33 175.33 169.35 171.04 491,025 -0.86(-0.50%)
Dec 17, 2020 171.07 171.91 168.76 171.91 145,955 +1.59(+0.93%)
Dec 16, 2020 169.68 172.29 168.12 170.31 211,289 +0.20(+0.12%)
Dec 15, 2020 170.91 171.10 167.72 170.12 176,968 +1.70(+1.01%)
Dec 14, 2020 174.09 174.20 168.24 168.42 188,941 -2.23(-1.31%)
Dec 11, 2020 168.30 171.45 166.48 170.65 310,218 -3.02(-1.74%)
Dec 10, 2020 171.47 176.85 170.59 173.66 187,052 -0.15(-0.08%)
Dec 09, 2020 177.98 179.96 172.58 173.81 213,235 -2.31(-1.31%)
Dec 08, 2020 173.60 177.41 172.88 176.12 122,660 +1.24(+0.71%)
Dec 07, 2020 175.50 177.51 173.94 174.88 130,364 -1.54(-0.87%)
Dec 04, 2020 179.56 181.98 173.12 176.43 149,478 -0.04(-0.02%)
Dec 03, 2020 171.91 177.75 171.57 176.47 155,870 +6.39(+3.76%)
Dec 02, 2020 166.18 172.09 165.38 170.08 105,249 +1.50(+0.89%)
Dec 01, 2020 169.69 170.14 165.43 168.57 92,262 +2.34(+1.41%)
Nov 30, 2020 174.04 174.74 165.26 166.23 150,132 -7.33(-4.22%)
Nov 27, 2020 167.71 174.11 167.71 173.56 180,500 +5.20(+3.09%)
Nov 25, 2020 167.01 169.43 162.24 168.36 100,027 +1.09(+0.65%)
Nov 24, 2020 164.09 167.92 162.65 167.26 216,297 +6.03(+3.74%)
Nov 23, 2020 151.77 161.79 151.77 161.24 159,620 +9.90(+6.54%)
Nov 20, 2020 156.56 156.56 149.48 151.34 128,592 -3.30(-2.13%)
Nov 19, 2020 153.76 156.24 150.71 154.64 117,650 +1.47(+0.96%)
Nov 18, 2020 158.24 160.18 153.02 153.17 159,505 -2.64(-1.69%)
Nov 17, 2020 155.30 158.46 150.46 155.81 130,377 -2.53(-1.60%)
Nov 16, 2020 156.28 161.88 153.05 158.34 205,184 +7.22(+4.78%)
Nov 13, 2020 144.56 151.87 141.62 151.12 134,735 +8.65(+6.07%)
Nov 12, 2020 143.90 148.19 138.55 142.47 160,232 -4.73(-3.21%)
Nov 11, 2020 150.12 152.11 145.27 147.19 137,861 -3.16(-2.10%)
Nov 10, 2020 149.42 154.59 147.61 150.36 157,053 +0.77(+0.52%)
Nov 09, 2020 156.28 170.92 145.27 149.59 439,972 +14.83(+11.00%)
Nov 06, 2020 135.76 136.22 132.47 134.76 93,372 -0.95(-0.70%)
Nov 05, 2020 130.25 136.14 130.25 135.71 100,726 +6.29(+4.86%)
Nov 04, 2020 129.28 133.72 128.20 129.42 109,164 -1.14(-0.88%)
Nov 03, 2020 130.28 132.48 128.07 130.56 123,162 +2.24(+1.74%)
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.